Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	12.360	12.500	12.150	12.490	10.426	309,980
2022-04-29	12.910	12.930	12.340	12.420	10.367	554,335
2022-04-28	12.900	13.020	12.740	12.840	10.718	211,733
2022-04-27	12.980	12.980	12.770	12.950	10.810	166,322
2022-04-26	13.130	13.170	12.920	12.960	10.818	352,714
2022-04-25	13.010	13.180	12.920	13.000	10.852	228,767
2022-04-22	13.040	13.240	13.030	13.110	10.943	246,076
2022-04-21	13.110	13.290	13.100	13.190	11.010	271,798
2022-04-20	12.820	13.150	12.820	13.100	10.935	485,253
2022-04-19	12.800	12.920	12.590	12.790	10.676	337,352
2022-04-14	12.340	12.840	12.270	12.720	10.618	827,909
2022-04-13	12.180	12.280	12.070	12.280	10.251	162,212
2022-04-12	12.200	12.270	12.080	12.210	10.192	177,578
2022-04-11	12.110	12.520	12.110	12.350	10.309	323,993
2022-04-08	12.030	12.160	11.970	12.160	10.150	259,701
2022-04-07	11.710	12.020	11.710	11.960	9.983	234,683
2022-04-06	11.610	11.780	11.600	11.700	9.766	123,857
2022-04-05	11.880	11.920	11.560	11.690	9.758	295,322
2022-04-04	11.810	11.900	11.470	11.880	9.917	487,508
2022-04-01	11.660	11.800	11.630	11.800	9.850	95,872
2022-03-31	11.830	11.900	11.660	11.700	9.766	85,192
2022-03-30	12.010	12.010	11.680	11.840	9.883	187,089
2022-03-29	11.920	12.090	11.840	11.970	9.992	226,182
2022-03-28	11.820	12.030	11.790	11.790	9.842	176,165
2022-03-25	11.510	11.800	11.510	11.750	9.808	157,856
2022-03-24	11.580	11.680	11.470	11.580	9.666	142,281
2022-03-23	11.560	11.620	11.480	11.580	9.666	240,024
2022-03-22	11.500	11.590	11.400	11.500	9.600	219,197
2022-03-21	11.390	11.530	11.320	11.460	9.566	146,508
2022-03-18	11.400	11.460	11.280	11.400	9.516	190,512
2022-03-17	11.370	11.520	11.260	11.430	9.541	176,510
2022-03-16	11.210	11.490	11.210	11.430	9.541	227,988
2022-03-15	11.100	11.180	10.990	11.110	9.274	303,225
2022-03-14	10.840	11.240	10.730	11.160	9.316	396,158
2022-03-11	10.660	10.910	10.580	10.660	8.898	344,626
2022-03-10	10.850	10.950	10.650	10.710	8.940	320,470
2022-03-09	10.570	10.830	10.310	10.800	9.015	402,920
2022-03-08	9.930	10.470	9.860	10.280	8.581	609,812
2022-03-07	11.100	11.100	9.750	10.050	8.389	1,621,380
2022-03-04	11.950	11.990	11.390	11.440	9.549	625,651
2022-03-03	12.160	12.200	12.000	12.050	10.059	154,243
2022-03-02	12.000	12.230	11.970	12.150	10.142	163,555
2022-03-01	12.280	12.310	12.100	12.100	10.100	149,400
2022-02-28	12.030	12.250	12.020	12.210	10.192	223,651
2022-02-25	12.060	12.260	11.790	12.200	10.184	347,022
2022-02-24	12.000	12.060	11.740	11.830	9.875	511,102
2022-02-23	12.200	12.340	12.100	12.120	10.117	171,663
2022-02-22	12.200	12.340	12.120	12.160	10.150	255,734
2022-02-21	12.590	12.590	12.280	12.400	10.351	129,073
2022-02-18	12.570	12.640	12.510	12.540	10.468	238,317
2022-02-17	12.630	12.710	12.460	12.600	10.518	171,353
2022-02-16	12.610	12.760	12.540	12.650	10.559	284,588
2022-02-15	12.460	12.620	12.390	12.530	10.459	255,875
2022-02-14	12.430	12.540	12.250	12.460	10.401	264,112
2022-02-11	12.480	12.590	12.420	12.580	10.501	152,886
2022-02-10	12.490	12.650	12.490	12.540	10.468	148,050
2022-02-09	12.490	12.580	12.460	12.530	10.459	139,662
2022-02-08	12.490	12.630	12.360	12.420	10.367	239,703
2022-02-07	12.420	12.490	12.320	12.440	10.384	156,338
2022-02-04	12.460	12.520	12.330	12.430	10.376	218,556

← NewerPage 20 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.