Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	13.400	13.820	13.400	13.680	11.769	223,044
2022-07-22	13.420	13.650	13.400	13.490	11.605	188,332
2022-07-21	13.560	13.560	13.300	13.480	11.597	171,806
2022-07-20	13.540	13.810	13.450	13.530	11.640	260,336
2022-07-19	13.360	13.700	13.350	13.620	11.717	212,037
2022-07-18	13.460	13.650	13.380	13.450	11.571	156,793
2022-07-15	13.130	13.510	13.050	13.370	11.502	336,508
2022-07-14	13.900	13.910	13.330	13.470	11.244	339,761
2022-07-13	13.810	13.890	13.580	13.780	11.503	397,902
2022-07-12	13.850	13.930	13.720	13.870	11.578	243,896
2022-07-11	13.950	14.150	13.820	14.000	11.686	266,351
2022-07-08	15.000	15.200	13.700	13.960	11.653	1,047,257
2022-07-07	15.450	15.700	14.600	15.160	12.655	487,711
2022-07-06	14.880	15.240	14.760	15.160	12.655	268,011
2022-07-05	15.650	15.720	15.010	15.100	12.605	493,847
2022-07-04	15.400	15.670	15.400	15.640	13.055	365,854
2022-07-01	15.270	15.490	15.230	15.420	12.872	423,720
2022-06-30	14.930	15.420	14.890	15.380	12.838	594,917
2022-06-29	14.990	15.120	14.830	15.070	12.580	295,925
2022-06-28	14.960	15.120	14.880	15.110	12.613	530,340
2022-06-27	14.710	14.970	14.680	14.910	12.446	345,779
2022-06-24	14.680	14.700	14.200	14.630	12.212	402,948
2022-06-23	14.990	15.020	14.470	14.670	12.246	491,680
2022-06-22	14.900	15.040	14.770	14.950	12.479	409,846
2022-06-21	14.830	15.140	14.820	15.030	12.546	667,415
2022-06-20	14.290	14.770	14.170	14.730	12.296	687,186
2022-06-17	13.900	14.430	13.890	14.340	11.970	1,030,232
2022-06-16	13.610	14.060	13.610	13.910	11.611	1,034,687
2022-06-15	12.600	13.790	12.580	13.470	11.244	1,486,078
2022-06-14	12.480	12.650	12.480	12.540	10.468	160,524
2022-06-13	12.590	12.680	12.430	12.560	10.484	260,180
2022-06-10	12.720	12.740	12.540	12.680	10.584	188,353
2022-06-09	12.870	12.980	12.770	12.790	10.676	165,974
2022-06-08	12.730	12.990	12.730	12.860	10.735	315,198
2022-06-07	12.940	12.990	12.600	12.800	10.685	361,909
2022-06-06	12.850	13.090	12.720	13.000	10.852	223,898
2022-06-03	12.970	13.000	12.590	12.790	10.676	270,519
2022-06-02	12.700	12.920	12.660	12.880	10.751	375,371
2022-06-01	12.370	12.670	12.370	12.630	10.543	348,915
2022-05-31	12.600	12.600	12.330	12.400	10.351	190,967
2022-05-30	12.460	12.510	12.380	12.510	10.443	127,581
2022-05-27	12.520	12.530	12.310	12.370	10.326	170,202
2022-05-26	12.530	12.540	12.370	12.480	10.418	160,147
2022-05-25	12.180	12.520	12.180	12.460	10.401	261,555
2022-05-24	12.110	12.370	12.070	12.210	10.192	323,046
2022-05-23	12.410	12.410	12.040	12.290	10.259	270,636
2022-05-20	12.320	12.430	12.180	12.310	10.276	352,551
2022-05-19	12.300	12.340	12.120	12.300	10.267	305,340
2022-05-18	12.750	12.870	12.590	12.590	10.509	338,182
2022-05-17	12.780	12.930	12.700	12.790	10.676	220,488
2022-05-16	12.550	12.760	12.470	12.710	10.610	184,633
2022-05-13	12.370	12.700	12.370	12.620	10.534	185,366
2022-05-12	12.390	12.470	12.180	12.430	10.376	235,062
2022-05-11	12.300	12.400	12.220	12.400	10.351	185,206
2022-05-10	12.010	12.420	11.890	12.260	10.234	522,084
2022-05-09	12.240	12.250	11.880	11.890	9.925	294,939
2022-05-06	12.400	12.400	12.060	12.230	10.209	358,299
2022-05-05	12.540	12.640	12.300	12.340	10.301	352,997
2022-05-04	12.500	12.500	12.230	12.350	10.309	184,205
2022-05-03	12.540	12.550	12.250	12.420	10.367	283,873

← NewerPage 19 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.