Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.600	11.600	11.400	11.460	11.460	60,250
2026-07-23	11.900	11.900	11.400	11.480	11.480	69,936
2026-07-22	11.420	11.760	11.400	11.640	11.640	86,717
2026-07-21	11.760	11.760	11.320	11.440	11.440	94,895
2026-07-20	11.820	11.860	11.660	11.680	11.680	83,013
2026-07-17	11.840	12.020	11.700	11.860	11.860	136,385
2026-07-16	12.040	12.040	11.700	11.900	11.700	160,734
2026-07-15	11.600	12.080	11.500	11.880	11.680	175,867
2026-07-14	11.380	11.620	11.360	11.600	11.405	163,130
2026-07-13	11.140	11.420	11.080	11.420	11.228	125,813
2026-07-10	11.080	11.160	10.840	11.140	10.953	99,924
2026-07-09	11.200	11.480	10.940	11.100	10.913	165,690
2026-07-08	11.020	11.040	10.920	11.040	10.855	89,372
2026-07-07	10.760	11.080	10.760	11.060	10.874	130,394
2026-07-06	10.800	10.880	10.700	10.780	10.599	88,192
2026-07-03	10.960	10.960	10.720	10.860	10.678	114,272
2026-07-02	10.460	10.820	10.460	10.820	10.638	138,609
2026-07-01	10.500	10.520	10.380	10.440	10.265	122,784
2026-06-30	10.660	10.660	10.400	10.500	10.324	119,213
2026-06-29	10.400	10.640	10.400	10.560	10.383	116,615
2026-06-26	10.380	10.520	10.300	10.520	10.343	91,525
2026-06-25	10.360	10.480	10.320	10.440	10.265	151,334
2026-06-24	10.500	10.540	10.320	10.420	10.245	76,717
2026-06-23	10.600	10.600	10.380	10.480	10.304	66,662
2026-06-22	10.680	10.700	10.500	10.560	10.383	121,368
2026-06-19	10.700	10.780	10.660	10.720	10.540	140,697
2026-06-18	10.900	10.900	10.620	10.720	10.540	148,595
2026-06-17	10.800	10.980	10.800	10.920	10.737	98,606
2026-06-16	10.880	11.080	10.820	10.960	10.776	93,176
2026-06-15	11.240	11.260	10.960	11.060	10.874	116,724
2026-06-12	11.000	11.380	10.960	11.280	11.090	186,389
2026-06-11	10.900	11.160	10.840	11.040	10.855	142,421
2026-06-10	11.040	11.100	10.760	11.020	10.835	210,776
2026-06-09	11.240	11.260	11.020	11.020	10.835	125,041
2026-06-08	11.200	11.440	11.100	11.300	11.110	124,756
2026-06-05	11.400	11.440	11.260	11.340	11.149	64,147
2026-06-04	11.720	11.740	11.400	11.400	11.208	107,888
2026-06-03	11.820	11.860	11.500	11.700	11.503	109,296
2026-06-02	11.600	11.960	11.540	11.840	11.641	193,324
2026-06-01	11.480	11.640	11.360	11.600	11.405	142,812
2026-05-29	11.220	11.540	11.220	11.500	11.307	323,125
2026-05-28	11.460	11.520	11.380	11.400	11.208	94,834
2026-05-27	11.560	11.580	11.360	11.580	11.385	96,719
2026-05-26	11.580	11.760	11.500	11.560	11.366	98,746
2026-05-25	11.740	11.760	11.500	11.580	11.385	62,381
2026-05-22	11.380	11.940	11.380	11.680	11.484	144,130
2026-05-21	11.620	11.860	11.180	11.580	11.385	235,503
2026-05-20	11.700	11.900	11.620	11.780	11.582	117,453
2026-05-19	11.960	12.020	11.700	11.800	11.602	83,753
2026-05-18	11.920	12.060	11.840	11.920	11.720	84,906
2026-05-15	11.640	12.000	11.600	11.960	11.759	188,038
2026-05-14	11.560	11.840	11.380	11.760	11.562	235,034
2026-05-13	11.120	11.680	11.000	11.420	11.228	352,471
2026-05-12	11.400	11.400	11.100	11.120	10.933	280,785
2026-05-11	11.580	11.600	11.440	11.440	11.248	101,188
2026-05-08	11.600	11.760	11.440	11.580	11.385	216,590
2026-05-07	12.060	12.060	11.700	11.740	11.543	202,133
2026-05-06	12.500	12.520	11.720	12.040	11.838	394,824
2026-05-05	12.500	12.580	12.340	12.520	12.310	156,158
2026-05-04	12.180	12.660	12.080	12.480	12.270	351,092

← NewerPage 2 of 5 · 252 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.