Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.820	12.380	11.740	12.380	12.172	395,232
2026-04-29	11.500	11.960	11.500	11.820	11.621	175,996
2026-04-28	11.360	11.740	11.360	11.520	11.326	223,124
2026-04-27	11.440	11.940	11.400	11.520	11.326	190,431
2026-04-24	11.580	11.700	11.500	11.540	11.346	148,684
2026-04-23	11.700	11.700	11.500	11.560	11.366	133,243
2026-04-22	11.420	11.700	11.420	11.540	11.346	120,238
2026-04-21	11.680	11.680	11.440	11.460	11.267	106,956
2026-04-20	11.660	11.800	11.580	11.580	11.385	171,158
2026-04-17	11.980	11.980	11.640	11.680	11.484	194,943
2026-04-16	11.900	11.980	11.540	11.980	11.779	256,391
2026-04-15	12.540	12.700	11.740	11.860	11.661	236,467
2026-04-14	12.040	12.920	11.980	12.560	12.349	477,994
2026-04-13	12.120	12.220	11.900	12.020	11.818	228,310
2026-04-10	12.040	12.300	11.960	12.060	11.857	221,328
2026-04-09	11.900	12.180	11.700	12.020	11.818	402,800
2026-04-08	11.760	12.280	11.580	11.840	11.641	611,587
2026-04-07	12.500	12.800	12.360	12.360	12.152	280,865
2026-04-02	12.590	12.770	12.410	12.560	12.349	326,439
2026-04-01	12.960	13.000	12.470	12.600	12.388	484,455
2026-03-31	12.550	13.570	12.530	13.000	12.782	1,630,023
2026-03-30	10.500	12.140	10.500	12.140	11.936	1,048,097
2026-03-27	10.570	10.640	10.470	10.500	10.324	128,336
2026-03-26	10.680	10.810	10.620	10.630	10.451	181,641
2026-03-25	10.350	10.770	10.330	10.690	10.510	373,446
2026-03-24	9.985	10.330	9.940	10.280	10.107	194,520
2026-03-23	9.855	10.090	9.730	9.900	9.734	199,551
2026-03-20	10.200	10.200	9.930	9.930	9.763	246,500
2026-03-19	10.110	10.300	10.020	10.100	9.930	173,443
2026-03-18	10.380	10.390	10.120	10.120	9.950	209,697
2026-03-17	10.190	10.430	10.060	10.360	10.186	281,525
2026-03-16	10.080	10.270	10.060	10.090	9.920	117,117
2026-03-13	10.200	10.250	10.070	10.190	10.019	98,656
2026-03-12	9.910	10.310	9.885	10.230	10.058	225,567
2026-03-11	10.060	10.080	9.935	9.975	9.807	94,734
2026-03-10	10.220	10.220	10.090	10.130	9.960	131,506
2026-03-09	9.875	10.210	9.875	10.150	9.979	187,567
2026-03-06	10.040	10.160	9.995	10.120	9.950	217,921
2026-03-05	9.920	10.090	9.870	9.985	9.817	100,278
2026-03-04	9.900	9.945	9.775	9.910	9.743	113,592
2026-03-03	9.905	9.930	9.755	9.845	9.680	163,484
2026-03-02	9.955	10.090	9.890	9.985	9.817	145,499
2026-02-27	10.050	10.240	10.040	10.130	9.960	303,510
2026-02-26	9.820	10.050	9.800	10.030	9.861	320,001
2026-02-25	9.890	10.000	9.730	9.820	9.655	194,213
2026-02-24	9.735	9.935	9.705	9.770	9.606	128,387
2026-02-23	9.705	9.815	9.670	9.690	9.527	139,259
2026-02-20	9.630	9.795	9.585	9.710	9.547	128,833
2026-02-19	9.395	9.735	9.395	9.610	9.449	203,526
2026-02-18	9.385	9.620	9.275	9.425	9.267	299,250
2026-02-17	9.800	9.820	8.995	9.420	9.262	646,498
2026-02-16	10.000	10.000	9.780	9.815	9.650	71,559
2026-02-13	10.010	10.030	9.900	9.960	9.793	87,507
2026-02-12	9.715	10.090	9.685	10.020	9.852	284,663
2026-02-11	9.935	10.010	9.725	9.740	9.576	182,488
2026-02-10	9.980	10.040	9.805	9.995	9.827	374,501
2026-02-09	9.575	9.785	9.575	9.770	9.606	136,611
2026-02-06	9.635	9.690	9.550	9.655	9.493	147,578
2026-02-05	9.785	9.790	9.580	9.635	9.473	153,006
2026-02-04	9.500	9.915	9.500	9.785	9.621	200,990

← NewerPage 3 of 22 · 1,277 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.