Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	17.010	17.180	16.910	17.180	14.780	201,133
2023-01-09	17.250	17.250	16.940	17.050	14.668	250,613
2023-01-06	17.030	17.360	16.890	17.360	14.935	282,166
2023-01-05	16.840	17.350	16.790	17.080	14.694	588,444
2023-01-04	16.150	16.590	16.150	16.590	14.272	285,592
2023-01-03	16.140	16.230	15.800	16.160	13.902	207,301
2023-01-02	16.320	16.480	15.980	16.020	13.782	155,046
2022-12-30	16.090	16.430	16.090	16.340	14.057	264,927
2022-12-29	16.170	16.270	16.030	16.170	13.911	168,728
2022-12-28	16.300	16.340	16.110	16.280	14.005	179,927
2022-12-27	16.370	16.420	16.110	16.360	14.074	193,221
2022-12-23	16.140	16.230	15.860	16.230	13.962	204,791
2022-12-22	15.810	16.170	15.710	16.160	13.902	319,938
2022-12-21	15.880	15.980	15.540	15.830	13.618	175,756
2022-12-20	16.080	16.290	15.640	15.830	13.618	479,534
2022-12-19	15.170	16.380	15.170	16.210	13.945	1,041,160
2022-12-16	13.850	15.190	13.850	15.080	12.973	1,277,761
2022-12-15	13.430	13.980	13.320	13.830	11.898	431,119
2022-12-14	13.520	13.560	13.410	13.510	11.622	90,056
2022-12-13	13.650	13.720	13.500	13.560	11.665	79,570
2022-12-12	13.730	13.750	13.490	13.660	11.752	121,969
2022-12-09	13.850	13.850	13.650	13.820	11.889	77,746
2022-12-08	13.760	13.920	13.720	13.810	11.881	53,852
2022-12-07	13.750	13.910	13.630	13.760	11.838	132,709
2022-12-06	13.690	13.740	13.610	13.740	11.820	86,126
2022-12-05	14.030	14.030	13.640	13.750	11.829	175,333
2022-12-02	14.200	14.200	13.930	14.040	12.078	85,929
2022-12-01	14.170	14.510	14.080	14.130	12.156	224,323
2022-11-30	13.910	14.090	13.700	14.070	12.104	217,402
2022-11-29	14.090	14.170	13.830	13.890	11.949	117,208
2022-11-28	14.070	14.100	13.930	14.070	12.104	107,495
2022-11-25	14.410	14.410	14.090	14.160	12.182	132,347
2022-11-24	14.330	14.390	14.280	14.380	12.371	85,957
2022-11-23	14.370	14.420	14.220	14.330	12.328	118,264
2022-11-22	14.090	14.370	14.090	14.320	12.319	100,949
2022-11-21	14.150	14.240	14.100	14.190	12.207	98,169
2022-11-18	14.100	14.150	14.010	14.140	12.164	84,111
2022-11-17	13.920	14.090	13.870	14.090	12.121	96,422
2022-11-16	13.900	13.920	13.760	13.910	11.967	97,173
2022-11-15	14.030	14.060	13.880	13.990	12.035	109,002
2022-11-14	14.000	14.060	13.770	14.000	12.044	157,679
2022-11-11	14.300	14.300	13.910	13.990	12.035	145,560
2022-11-10	14.090	14.290	14.030	14.180	12.199	169,650
2022-11-09	14.110	14.210	14.000	14.190	12.207	137,389
2022-11-08	14.000	14.160	13.990	14.070	12.104	173,640
2022-11-07	13.810	14.100	13.810	14.000	12.044	149,577
2022-11-04	13.800	13.970	13.570	13.900	11.958	219,009
2022-11-03	13.170	13.820	13.170	13.740	11.820	407,293
2022-11-02	12.930	13.630	12.760	13.210	11.364	435,725
2022-11-01	12.990	13.020	12.830	12.870	11.072	76,156
2022-10-31	12.870	12.980	12.860	12.900	11.098	123,790
2022-10-28	12.700	12.870	12.660	12.790	11.003	181,761
2022-10-27	12.660	12.800	12.630	12.800	11.012	154,151
2022-10-26	12.350	12.720	12.310	12.720	10.943	177,987
2022-10-25	12.420	12.510	12.300	12.390	10.659	91,069
2022-10-24	12.470	12.600	12.350	12.450	10.711	143,013
2022-10-21	12.540	12.620	12.340	12.370	10.642	224,063
2022-10-20	12.500	12.750	12.500	12.640	10.874	175,746
2022-10-19	12.360	12.590	12.040	12.480	10.736	263,991
2022-10-18	12.300	12.370	12.110	12.330	10.607	270,507

← NewerPage 17 of 22 · 1,275 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.