Südzucker AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	14.060	14.110	13.860	14.020	12.579	184,530
2023-09-20	13.930	14.100	13.860	14.030	12.588	165,994
2023-09-19	13.940	13.960	13.730	13.830	12.409	306,908
2023-09-18	14.950	14.980	13.860	14.040	12.597	525,990
2023-09-15	15.190	15.280	14.940	14.990	13.449	812,355
2023-09-14	14.750	15.150	14.750	15.110	13.557	148,678
2023-09-13	14.600	14.860	14.600	14.860	13.333	187,280
2023-09-12	15.370	15.370	14.400	14.660	13.153	341,276
2023-09-11	15.350	15.490	15.350	15.450	13.862	144,896
2023-09-08	15.010	15.270	15.010	15.270	13.701	113,625
2023-09-07	14.900	15.120	14.900	15.100	13.548	105,687
2023-09-06	14.900	15.070	14.820	14.950	13.414	112,358
2023-09-05	14.950	15.070	14.910	14.920	13.387	57,089
2023-09-04	15.000	15.100	14.970	15.020	13.476	91,297
2023-09-01	14.900	15.060	14.880	15.020	13.476	86,639
2023-08-31	14.950	15.040	14.880	14.880	13.351	118,581
2023-08-30	14.930	15.010	14.810	14.960	13.423	87,381
2023-08-29	15.000	15.210	14.950	14.950	13.414	150,362
2023-08-28	14.720	15.010	14.630	14.980	13.441	181,378
2023-08-25	14.500	14.680	14.460	14.670	13.162	125,130
2023-08-24	14.260	14.600	14.260	14.560	13.064	268,165
2023-08-23	14.060	14.200	13.980	14.190	12.732	200,624
2023-08-22	14.050	14.080	13.950	14.020	12.579	179,800
2023-08-21	14.240	14.250	13.890	13.960	12.525	199,262
2023-08-18	14.320	14.430	14.090	14.220	12.759	231,390
2023-08-17	14.600	14.600	14.360	14.410	12.929	151,205
2023-08-16	14.740	14.770	14.580	14.640	13.135	80,871
2023-08-15	15.040	15.040	14.640	14.750	13.234	216,954
2023-08-14	15.010	15.030	14.820	15.020	13.476	124,002
2023-08-11	15.340	15.340	15.000	15.000	13.458	172,624
2023-08-10	15.430	15.430	15.290	15.310	13.737	73,134
2023-08-09	15.460	15.460	15.220	15.300	13.728	165,706
2023-08-08	15.550	15.670	15.390	15.410	13.826	118,232
2023-08-07	15.760	15.760	15.540	15.660	14.051	106,790
2023-08-04	15.920	15.920	15.600	15.740	14.122	82,656
2023-08-03	15.750	15.900	15.630	15.810	14.185	140,469
2023-08-02	15.750	15.830	15.520	15.690	14.078	149,802
2023-08-01	15.750	16.000	15.750	15.840	14.212	89,960
2023-07-31	15.770	15.950	15.710	15.750	14.131	148,913
2023-07-28	15.920	16.280	15.710	15.770	14.149	150,728
2023-07-27	15.750	15.940	15.690	15.890	14.257	117,054
2023-07-26	15.990	16.020	15.650	15.780	14.158	158,248
2023-07-25	15.970	16.000	15.840	15.930	14.293	94,000
2023-07-24	15.960	16.070	15.820	15.930	14.293	151,485
2023-07-21	15.940	16.140	15.770	16.000	14.356	237,747
2023-07-20	15.800	15.970	15.730	15.940	14.302	118,168
2023-07-19	16.070	16.180	15.750	15.850	14.221	197,989
2023-07-18	16.170	16.260	15.980	16.080	14.427	127,895
2023-07-17	16.450	16.460	16.120	16.170	14.508	163,590
2023-07-14	16.460	16.750	16.400	16.420	14.733	256,090
2023-07-13	17.470	17.470	17.000	17.000	14.625	350,586
2023-07-12	17.060	17.300	16.880	17.280	14.866	260,829
2023-07-11	17.290	17.390	16.960	17.020	14.642	196,335
2023-07-10	17.120	17.510	17.020	17.220	14.814	239,000
2023-07-07	17.120	17.210	16.540	17.080	14.694	304,713
2023-07-06	17.150	17.780	17.000	17.110	14.719	608,888
2023-07-05	16.720	16.720	16.400	16.560	14.246	173,040
2023-07-04	16.650	16.740	16.480	16.610	14.289	151,425
2023-07-03	16.400	16.600	16.230	16.560	14.246	191,494
2023-06-30	16.410	16.480	16.260	16.330	14.048	104,849

← NewerPage 14 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.2000 EUR
2025-07-18	0.2000 EUR
2024-07-19	0.9000 EUR
2023-07-14	0.7000 EUR
2022-07-15	0.4000 EUR
2021-07-16	0.2000 EUR
2020-07-17	0.2000 EUR
2019-07-19	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.