Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	15.410	15.500	15.180	15.180	13.059	115,775
2023-04-03	15.360	15.440	15.260	15.360	13.214	100,433
2023-03-31	15.430	15.570	15.370	15.480	13.317	81,661
2023-03-30	15.550	15.630	15.310	15.390	13.240	126,319
2023-03-29	15.250	15.550	15.250	15.530	13.360	85,654
2023-03-28	15.280	15.400	15.180	15.250	13.119	81,436
2023-03-27	15.140	15.380	15.060	15.220	13.094	75,410
2023-03-24	15.250	15.250	15.010	15.110	12.999	94,307
2023-03-23	15.230	15.270	15.120	15.210	13.085	78,082
2023-03-22	15.240	15.300	15.130	15.250	13.119	101,954
2023-03-21	15.220	15.430	15.180	15.200	13.076	135,024
2023-03-20	14.900	15.290	14.620	15.220	13.094	164,817
2023-03-17	15.100	15.270	14.920	15.030	12.930	204,363
2023-03-16	15.090	15.250	15.040	15.150	13.033	141,395
2023-03-15	15.300	15.360	14.960	15.080	12.973	175,902
2023-03-14	15.180	15.310	14.950	15.280	13.145	145,958
2023-03-13	15.600	15.600	15.040	15.120	13.008	162,907
2023-03-10	15.380	15.650	15.370	15.600	13.420	131,605
2023-03-09	15.810	15.940	15.420	15.520	13.352	171,925
2023-03-08	15.880	16.010	15.820	15.950	13.722	102,722
2023-03-07	15.660	15.960	15.660	15.830	13.618	113,911
2023-03-06	15.960	15.960	15.700	15.740	13.541	118,725
2023-03-03	15.970	16.100	15.960	16.010	13.773	72,504
2023-03-02	16.100	16.110	15.960	16.040	13.799	72,322
2023-03-01	16.100	16.170	16.030	16.100	13.851	105,115
2023-02-28	16.260	16.260	16.000	16.060	13.816	183,150
2023-02-27	16.230	16.450	16.180	16.300	14.023	120,400
2023-02-24	16.100	16.290	16.030	16.210	13.945	318,624
2023-02-23	16.030	16.190	16.020	16.150	13.894	102,278
2023-02-22	15.910	16.080	15.800	16.080	13.833	143,894
2023-02-21	15.850	15.980	15.850	15.950	13.722	113,365
2023-02-20	15.950	16.160	15.800	15.910	13.687	169,224
2023-02-17	15.680	15.920	15.610	15.920	13.696	173,437
2023-02-16	15.560	15.790	15.520	15.790	13.584	323,489
2023-02-15	15.360	15.570	15.030	15.540	13.369	370,141
2023-02-14	15.190	15.750	15.090	15.400	13.248	470,378
2023-02-13	14.870	15.160	14.870	15.110	12.999	201,981
2023-02-10	14.860	14.950	14.760	14.880	12.801	134,888
2023-02-09	14.650	14.910	14.650	14.860	12.784	167,631
2023-02-08	14.650	14.850	14.610	14.740	12.681	160,865
2023-02-07	14.720	14.830	14.450	14.630	12.586	202,094
2023-02-06	14.600	14.750	14.500	14.700	12.646	131,596
2023-02-03	14.750	14.750	14.570	14.650	12.603	167,024
2023-02-02	14.830	15.020	14.740	14.820	12.749	190,039
2023-02-01	14.830	15.120	14.700	14.920	12.835	206,230
2023-01-31	14.860	14.980	14.800	14.900	12.818	225,997
2023-01-30	14.800	14.940	14.790	14.890	12.810	114,244
2023-01-27	14.800	14.890	14.750	14.830	12.758	165,554
2023-01-26	14.700	14.860	14.680	14.770	12.706	181,454
2023-01-25	14.880	14.880	14.630	14.680	12.629	146,646
2023-01-24	15.070	15.100	14.800	14.880	12.801	178,098
2023-01-23	15.270	15.330	15.020	15.050	12.947	137,728
2023-01-20	15.330	15.410	15.130	15.210	13.085	142,160
2023-01-19	15.360	15.520	15.190	15.330	13.188	291,891
2023-01-18	15.200	15.580	15.160	15.460	13.300	327,540
2023-01-17	15.140	15.310	14.910	15.090	12.982	242,487
2023-01-16	15.250	15.390	15.070	15.070	12.965	241,609
2023-01-13	16.300	16.390	14.740	15.150	13.033	1,128,553
2023-01-12	16.990	17.180	15.600	16.320	14.040	613,194
2023-01-11	17.200	17.290	16.550	16.550	14.238	234,394

← NewerPage 16 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.