Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	16.410	16.480	16.260	16.330	14.048	104,849
2023-06-29	16.400	16.410	16.120	16.360	14.074	123,364
2023-06-28	16.410	16.430	16.270	16.340	14.057	144,950
2023-06-27	16.490	16.570	16.240	16.380	14.091	96,859
2023-06-26	16.520	16.600	16.370	16.490	14.186	148,323
2023-06-23	16.590	16.730	16.450	16.630	14.307	126,476
2023-06-22	16.700	16.720	16.320	16.580	14.264	88,915
2023-06-21	16.560	16.700	16.500	16.630	14.307	95,685
2023-06-20	16.840	16.840	16.470	16.560	14.246	92,795
2023-06-19	16.920	16.940	16.700	16.850	14.496	103,468
2023-06-16	16.970	16.980	16.740	16.930	14.565	227,347
2023-06-15	16.850	17.050	16.840	16.960	14.590	107,298
2023-06-14	16.810	17.020	16.770	16.970	14.599	129,571
2023-06-13	16.850	16.900	16.610	16.820	14.470	195,095
2023-06-12	16.600	16.820	16.600	16.820	14.470	154,152
2023-06-09	16.400	16.620	16.350	16.620	14.298	181,088
2023-06-08	16.530	16.600	16.430	16.440	14.143	122,418
2023-06-07	16.650	16.750	16.450	16.560	14.246	205,968
2023-06-06	16.440	16.760	16.350	16.680	14.350	228,070
2023-06-05	16.100	16.470	16.060	16.430	14.134	279,690
2023-06-02	16.120	16.120	15.960	16.080	13.833	165,486
2023-06-01	16.110	16.160	15.860	15.990	13.756	211,285
2023-05-31	16.250	16.250	15.970	16.080	13.833	460,002
2023-05-30	16.520	16.620	16.200	16.320	14.040	154,902
2023-05-29	16.480	16.720	16.290	16.490	14.186	125,400
2023-05-26	16.110	16.610	15.570	16.520	14.212	644,912
2023-05-25	17.730	17.730	16.010	16.500	14.195	683,707
2023-05-24	17.790	17.970	17.700	17.890	15.391	120,962
2023-05-23	17.920	18.060	17.760	17.910	15.408	186,192
2023-05-22	18.390	18.390	18.030	18.060	15.537	100,673
2023-05-19	18.050	18.400	17.950	18.290	15.735	138,209
2023-05-18	17.970	18.120	17.940	18.040	15.520	88,221
2023-05-17	18.200	18.210	17.720	17.900	15.399	169,140
2023-05-16	18.530	18.530	18.230	18.250	15.700	78,204
2023-05-15	18.540	18.560	18.350	18.480	15.898	95,084
2023-05-12	18.530	18.570	18.210	18.540	15.950	177,604
2023-05-11	18.440	18.630	18.290	18.560	15.967	131,491
2023-05-10	18.870	18.930	18.270	18.380	15.812	243,715
2023-05-09	18.540	18.870	18.520	18.870	16.234	167,347
2023-05-08	18.350	18.670	18.320	18.590	15.993	204,472
2023-05-05	18.180	18.370	18.090	18.370	15.803	111,744
2023-05-04	18.000	18.250	17.870	18.150	15.614	96,916
2023-05-03	18.050	18.210	17.900	18.060	15.537	143,696
2023-05-02	18.200	18.490	18.010	18.030	15.511	137,595
2023-04-28	18.180	18.320	17.890	18.320	15.760	134,915
2023-04-27	18.500	18.600	17.850	18.120	15.588	253,763
2023-04-26	18.160	18.480	18.160	18.480	15.898	175,734
2023-04-25	18.190	18.270	17.990	18.190	15.649	169,861
2023-04-24	18.260	18.450	18.000	18.300	15.743	179,195
2023-04-21	18.100	18.380	17.940	18.330	15.769	236,444
2023-04-20	18.090	18.480	17.960	18.120	15.588	334,868
2023-04-19	18.150	18.510	17.670	18.010	15.494	528,539
2023-04-18	16.800	18.660	16.710	18.290	15.735	1,760,123
2023-04-17	15.840	16.440	15.840	16.240	13.971	418,342
2023-04-14	15.640	15.930	15.590	15.730	13.532	247,285
2023-04-13	15.220	15.650	15.140	15.630	13.446	263,734
2023-04-12	15.370	15.450	14.950	15.270	13.137	201,853
2023-04-11	15.200	15.370	15.070	15.360	13.214	168,375
2023-04-06	15.000	15.310	14.940	15.270	13.137	148,958
2023-04-05	15.210	15.220	15.020	15.050	12.947	127,495

← NewerPage 15 of 22 · 1,279 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.