Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	12.620	12.630	12.460	12.520	10.451	128,786
2022-02-02	12.560	12.630	12.520	12.530	10.459	147,508
2022-02-01	12.460	12.630	12.430	12.480	10.418	242,089
2022-01-31	12.390	12.450	12.240	12.380	10.334	260,599
2022-01-28	12.440	12.440	12.130	12.310	10.276	253,920
2022-01-27	12.200	12.490	12.200	12.420	10.367	245,456
2022-01-26	12.260	12.490	12.220	12.450	10.393	471,768
2022-01-25	12.200	12.290	12.070	12.180	10.167	413,828
2022-01-24	12.520	12.540	12.060	12.100	10.100	433,314
2022-01-21	12.600	12.650	12.490	12.560	10.484	206,579
2022-01-20	12.630	12.780	12.580	12.650	10.559	267,604
2022-01-19	12.860	12.870	12.540	12.600	10.518	468,902
2022-01-18	12.890	13.000	12.740	12.930	10.793	251,536
2022-01-17	12.990	13.010	12.500	12.920	10.785	382,134
2022-01-14	13.190	13.290	12.820	13.010	10.860	412,991
2022-01-13	13.450	13.450	12.980	13.250	11.060	380,526
2022-01-12	13.550	13.550	13.300	13.360	11.152	167,341
2022-01-11	13.500	13.580	13.320	13.460	11.236	287,962
2022-01-10	13.800	13.840	13.380	13.490	11.261	321,951
2022-01-07	13.660	13.780	13.590	13.760	11.486	115,088
2022-01-06	13.560	13.720	13.480	13.700	11.436	162,242
2022-01-05	13.610	13.730	13.570	13.690	11.428	208,167
2022-01-04	13.420	13.700	13.420	13.630	11.377	231,417
2022-01-03	13.300	13.510	13.300	13.400	11.186	245,596
2021-12-30	13.150	13.300	13.130	13.250	11.060	107,632
2021-12-29	13.190	13.290	13.000	13.160	10.985	199,990
2021-12-28	13.050	13.310	13.050	13.210	11.027	139,691
2021-12-27	12.970	13.130	12.950	13.130	10.960	180,214
2021-12-23	12.860	13.000	12.810	12.950	10.810	243,663
2021-12-22	12.810	12.830	12.720	12.790	10.676	92,987
2021-12-21	12.690	12.860	12.680	12.790	10.676	123,941
2021-12-20	12.740	12.800	12.490	12.660	10.568	257,227
2021-12-17	12.650	13.000	12.530	12.930	10.793	485,196
2021-12-16	13.570	13.820	12.540	12.640	10.551	1,079,611
2021-12-15	13.250	13.990	13.180	13.530	11.294	743,276
2021-12-14	13.090	13.210	13.040	13.160	10.985	128,684
2021-12-13	13.070	13.120	13.020	13.080	10.918	132,886
2021-12-10	12.940	13.080	12.870	13.030	10.877	100,836
2021-12-09	13.050	13.080	12.910	12.940	10.802	63,772
2021-12-08	12.960	13.100	12.920	12.960	10.818	148,618
2021-12-07	12.920	13.060	12.890	12.940	10.802	136,544
2021-12-06	12.680	12.850	12.630	12.850	10.726	130,904
2021-12-03	12.830	12.830	12.640	12.720	10.618	134,934
2021-12-02	12.750	12.880	12.690	12.770	10.660	126,329
2021-12-01	12.810	12.880	12.740	12.830	10.710	143,735
2021-11-30	12.810	12.850	12.690	12.760	10.651	254,954
2021-11-29	13.050	13.050	12.830	12.870	10.743	139,841
2021-11-26	12.920	13.180	12.700	13.040	10.885	369,058
2021-11-25	13.110	13.120	12.960	13.070	10.910	135,353
2021-11-24	13.340	13.340	13.000	13.070	10.910	300,000
2021-11-23	13.380	13.430	13.250	13.310	11.110	96,898
2021-11-22	13.510	13.510	13.310	13.440	11.219	121,323
2021-11-19	13.530	13.620	13.410	13.510	11.277	176,302
2021-11-18	13.580	13.680	13.530	13.580	11.336	117,875
2021-11-17	13.620	13.640	13.520	13.630	11.377	112,840
2021-11-16	13.760	13.790	13.590	13.590	11.344	94,040
2021-11-15	13.620	13.770	13.610	13.760	11.486	75,756
2021-11-12	13.550	13.700	13.540	13.640	11.386	142,023
2021-11-11	13.700	13.820	13.580	13.600	11.352	118,901
2021-11-10	13.650	13.780	13.590	13.720	11.453	118,011

← NewerPage 21 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.