Südzucker AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.610 | 9.655 | 9.500 | 9.535 | 9.375 | 141,214 |
| 2026-02-02 | 9.750 | 9.750 | 9.585 | 9.610 | 9.449 | 128,028 |
| 2026-01-30 | 9.540 | 9.800 | 9.510 | 9.665 | 9.503 | 154,831 |
| 2026-01-29 | 9.970 | 9.975 | 9.630 | 9.695 | 9.532 | 218,224 |
| 2026-01-28 | 9.525 | 10.090 | 9.515 | 9.925 | 9.758 | 508,241 |
| 2026-01-27 | 9.500 | 9.605 | 9.465 | 9.560 | 9.399 | 86,731 |
| 2026-01-26 | 9.495 | 9.630 | 9.435 | 9.630 | 9.468 | 160,537 |
| 2026-01-23 | 9.540 | 9.545 | 9.390 | 9.455 | 9.296 | 94,997 |
| 2026-01-22 | 9.545 | 9.650 | 9.450 | 9.560 | 9.399 | 244,815 |
| 2026-01-21 | 9.410 | 9.520 | 9.215 | 9.440 | 9.281 | 261,412 |
| 2026-01-20 | 9.575 | 9.615 | 9.385 | 9.490 | 9.331 | 121,026 |
| 2026-01-19 | 9.570 | 9.620 | 9.495 | 9.570 | 9.409 | 90,325 |
| 2026-01-16 | 9.465 | 9.705 | 9.405 | 9.655 | 9.493 | 135,967 |
| 2026-01-15 | 9.460 | 9.575 | 9.430 | 9.490 | 9.331 | 184,917 |
| 2026-01-14 | 9.375 | 9.465 | 9.120 | 9.405 | 9.247 | 269,193 |
| 2026-01-13 | 9.285 | 9.420 | 9.020 | 9.410 | 9.252 | 315,518 |
| 2026-01-12 | 9.310 | 9.385 | 9.270 | 9.325 | 9.168 | 125,060 |
| 2026-01-09 | 9.120 | 9.325 | 9.105 | 9.320 | 9.163 | 135,242 |
| 2026-01-08 | 9.040 | 9.180 | 9.040 | 9.125 | 8.972 | 72,779 |
| 2026-01-07 | 9.100 | 9.135 | 9.045 | 9.130 | 8.977 | 164,693 |
| 2026-01-06 | 9.005 | 9.125 | 8.975 | 9.120 | 8.967 | 125,992 |
| 2026-01-05 | 9.050 | 9.070 | 8.970 | 9.020 | 8.868 | 113,798 |
| 2026-01-02 | 9.190 | 9.215 | 9.030 | 9.090 | 8.937 | 95,470 |
| 2025-12-30 | 8.985 | 9.175 | 8.980 | 9.155 | 9.001 | 110,524 |
| 2025-12-29 | 9.000 | 9.105 | 8.990 | 9.070 | 8.918 | 231,379 |
| 2025-12-23 | 8.950 | 9.025 | 8.920 | 8.985 | 8.834 | 135,179 |
| 2025-12-22 | 9.120 | 9.140 | 8.940 | 8.970 | 8.819 | 237,066 |
| 2025-12-19 | 9.135 | 9.250 | 9.130 | 9.140 | 8.986 | 309,586 |
| 2025-12-18 | 9.065 | 9.140 | 8.930 | 9.120 | 8.967 | 221,003 |
| 2025-12-17 | 9.450 | 9.560 | 8.930 | 9.050 | 8.898 | 969,844 |
| 2025-12-16 | 9.645 | 9.680 | 9.595 | 9.625 | 9.463 | 103,924 |
| 2025-12-15 | 9.605 | 9.680 | 9.545 | 9.580 | 9.419 | 124,204 |
| 2025-12-12 | 9.630 | 9.640 | 9.560 | 9.605 | 9.444 | 59,907 |
| 2025-12-11 | 9.560 | 9.600 | 9.490 | 9.585 | 9.424 | 96,221 |
| 2025-12-10 | 9.525 | 9.615 | 9.510 | 9.565 | 9.404 | 58,506 |
| 2025-12-09 | 9.525 | 9.680 | 9.505 | 9.555 | 9.394 | 99,544 |
| 2025-12-08 | 9.695 | 9.725 | 9.585 | 9.585 | 9.424 | 68,926 |
| 2025-12-05 | 9.745 | 9.805 | 9.725 | 9.735 | 9.571 | 45,436 |
| 2025-12-04 | 9.780 | 9.825 | 9.745 | 9.745 | 9.581 | 105,928 |
| 2025-12-03 | 9.685 | 9.780 | 9.685 | 9.735 | 9.571 | 38,415 |
| 2025-12-02 | 9.750 | 9.850 | 9.645 | 9.710 | 9.547 | 105,039 |
| 2025-12-01 | 9.705 | 9.735 | 9.640 | 9.720 | 9.557 | 80,939 |
| 2025-11-28 | 9.685 | 9.750 | 9.675 | 9.715 | 9.552 | 70,689 |
| 2025-11-27 | 9.635 | 9.745 | 9.635 | 9.715 | 9.552 | 54,115 |
| 2025-11-26 | 9.685 | 9.720 | 9.630 | 9.660 | 9.498 | 66,187 |
| 2025-11-25 | 9.475 | 9.685 | 9.475 | 9.670 | 9.508 | 69,757 |
| 2025-11-24 | 9.550 | 9.640 | 9.530 | 9.600 | 9.439 | 130,979 |
| 2025-11-21 | 9.335 | 9.585 | 9.315 | 9.530 | 9.370 | 79,473 |
| 2025-11-20 | 9.520 | 9.520 | 9.370 | 9.385 | 9.227 | 54,804 |
| 2025-11-19 | 9.390 | 9.535 | 9.375 | 9.485 | 9.326 | 80,751 |
| 2025-11-18 | 9.395 | 9.480 | 9.360 | 9.360 | 9.203 | 189,756 |
| 2025-11-17 | 9.530 | 9.535 | 9.455 | 9.480 | 9.321 | 54,388 |
| 2025-11-14 | 9.645 | 9.645 | 9.515 | 9.570 | 9.409 | 77,010 |
| 2025-11-13 | 9.735 | 9.775 | 9.630 | 9.680 | 9.517 | 64,897 |
| 2025-11-12 | 9.645 | 9.755 | 9.630 | 9.745 | 9.581 | 104,301 |
| 2025-11-11 | 9.575 | 9.640 | 9.510 | 9.620 | 9.458 | 154,452 |
| 2025-11-10 | 9.630 | 9.715 | 9.480 | 9.480 | 9.321 | 111,003 |
| 2025-11-07 | 9.595 | 9.635 | 9.455 | 9.590 | 9.429 | 127,465 |
| 2025-11-06 | 9.470 | 9.580 | 9.445 | 9.575 | 9.414 | 78,106 |
| 2025-11-05 | 9.450 | 9.490 | 9.370 | 9.470 | 9.311 | 100,952 |
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.