Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	12.000	12.440	11.810	12.280	10.564	339,419
2022-10-14	12.420	12.420	11.820	11.930	10.263	513,820
2022-10-13	13.000	13.020	11.980	12.300	10.582	670,768
2022-10-12	12.550	12.790	12.450	12.640	10.874	269,197
2022-10-11	12.330	12.530	12.300	12.490	10.745	101,975
2022-10-10	12.300	12.470	12.240	12.420	10.685	88,261
2022-10-07	12.390	12.490	12.310	12.380	10.650	95,839
2022-10-06	12.400	12.510	12.300	12.300	10.582	114,237
2022-10-05	12.710	12.750	12.270	12.320	10.599	119,604
2022-10-04	12.520	12.860	12.500	12.750	10.969	334,745
2022-10-03	12.200	12.440	12.160	12.370	10.642	121,926
2022-09-30	12.340	12.480	12.270	12.390	10.659	117,531
2022-09-29	12.310	12.370	12.110	12.320	10.599	163,039
2022-09-28	12.230	12.310	12.060	12.280	10.564	145,511
2022-09-27	12.310	12.530	12.250	12.290	10.573	187,644
2022-09-26	12.590	12.600	12.200	12.300	10.582	396,086
2022-09-23	13.220	13.240	12.600	12.690	10.917	378,370
2022-09-22	13.140	13.230	13.020	13.210	11.364	114,393
2022-09-21	13.140	13.250	13.030	13.170	11.330	83,179
2022-09-20	13.220	13.420	13.200	13.230	11.382	177,347
2022-09-19	12.810	13.210	12.750	13.150	11.313	293,689
2022-09-16	12.940	12.940	12.710	12.760	10.977	214,263
2022-09-15	13.130	13.160	12.920	13.020	11.201	123,108
2022-09-14	13.210	13.210	12.930	13.050	11.227	152,246
2022-09-13	13.340	13.700	13.240	13.250	11.399	236,011
2022-09-12	13.350	13.530	13.270	13.430	11.554	149,086
2022-09-09	13.210	13.380	13.200	13.300	11.442	131,842
2022-09-08	13.370	13.370	13.090	13.170	11.330	109,787
2022-09-07	13.240	13.350	13.120	13.280	11.425	109,655
2022-09-06	13.300	13.470	13.240	13.320	11.459	73,714
2022-09-05	13.500	13.500	13.240	13.380	11.511	154,608
2022-09-02	13.590	13.700	13.530	13.660	11.752	67,927
2022-09-01	13.570	13.720	13.510	13.590	11.691	96,483
2022-08-31	13.760	13.760	13.500	13.660	11.752	134,279
2022-08-30	13.740	13.960	13.610	13.660	11.752	85,284
2022-08-29	13.590	13.770	13.470	13.770	11.846	73,413
2022-08-26	13.870	13.980	13.620	13.680	11.769	88,126
2022-08-25	13.990	14.120	13.900	13.970	12.018	82,450
2022-08-24	13.740	13.950	13.670	13.940	11.992	70,146
2022-08-23	13.850	13.990	13.800	13.840	11.906	86,796
2022-08-22	13.830	13.960	13.730	13.880	11.941	105,147
2022-08-19	14.090	14.090	13.780	13.920	11.975	185,439
2022-08-18	14.210	14.320	14.040	14.190	12.207	194,425
2022-08-17	14.520	14.700	14.200	14.280	12.285	192,755
2022-08-16	14.100	14.530	14.100	14.510	12.483	285,327
2022-08-15	14.040	14.510	13.890	14.160	12.182	411,927
2022-08-12	13.590	14.220	13.590	14.050	12.087	415,422
2022-08-11	13.600	13.900	13.480	13.740	11.820	399,274
2022-08-10	13.440	13.580	13.340	13.530	11.640	144,769
2022-08-09	13.410	13.510	13.330	13.400	11.528	92,494
2022-08-08	13.600	13.640	13.420	13.480	11.597	119,197
2022-08-05	13.610	13.720	13.570	13.630	11.726	68,030
2022-08-04	13.840	13.860	13.630	13.630	11.726	136,315
2022-08-03	13.710	13.820	13.640	13.800	11.872	103,317
2022-08-02	13.730	13.870	13.430	13.720	11.803	234,871
2022-08-01	13.750	13.850	13.680	13.820	11.889	96,925
2022-07-29	13.690	14.090	13.690	13.770	11.846	291,297
2022-07-28	13.740	13.790	13.580	13.610	11.708	203,585
2022-07-27	13.510	13.740	13.510	13.650	11.743	126,153
2022-07-26	13.580	13.770	13.560	13.560	11.665	96,465

← NewerPage 18 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.