Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	9.455	9.465	9.390	9.405	9.247	171,164
2025-11-03	9.565	9.590	9.465	9.515	9.355	134,598
2025-10-31	9.655	9.680	9.570	9.570	9.409	70,320
2025-10-30	9.670	9.710	9.620	9.670	9.508	73,678
2025-10-29	9.735	9.790	9.690	9.690	9.527	80,909
2025-10-28	9.840	9.850	9.685	9.835	9.670	68,084
2025-10-27	9.925	9.925	9.830	9.855	9.689	82,164
2025-10-24	9.940	9.950	9.780	9.925	9.758	98,513
2025-10-23	9.840	9.940	9.825	9.920	9.753	83,388
2025-10-22	9.725	9.880	9.545	9.790	9.626	1,070,508
2025-10-21	9.830	9.850	9.670	9.765	9.601	164,910
2025-10-20	9.980	9.980	9.835	9.920	9.753	157,584
2025-10-17	9.950	10.020	9.840	9.985	9.817	267,703
2025-10-16	9.765	9.980	9.735	9.955	9.788	140,551
2025-10-15	9.605	9.805	9.605	9.730	9.567	176,117
2025-10-14	9.740	10.220	9.550	9.620	9.458	492,201
2025-10-13	9.830	9.935	9.680	9.815	9.650	133,457
2025-10-10	9.665	9.960	9.655	9.900	9.734	424,257
2025-10-09	9.555	9.720	9.220	9.665	9.503	268,155
2025-10-08	9.405	9.555	9.405	9.550	9.390	156,965
2025-10-07	9.645	9.690	9.540	9.540	9.380	129,852
2025-10-06	9.450	9.630	9.410	9.620	9.458	154,619
2025-10-03	9.470	9.540	9.385	9.475	9.316	157,693
2025-10-02	9.325	9.410	9.315	9.400	9.242	152,040
2025-10-01	9.410	9.410	9.310	9.325	9.168	107,452
2025-09-30	9.395	9.410	9.265	9.365	9.208	160,955
2025-09-29	9.430	9.480	9.355	9.390	9.232	145,130
2025-09-26	9.345	9.435	9.315	9.415	9.257	174,940
2025-09-25	9.455	9.545	9.320	9.345	9.188	120,925
2025-09-24	9.520	9.520	9.380	9.470	9.311	99,556
2025-09-23	9.310	9.505	9.310	9.470	9.311	167,297
2025-09-22	9.555	9.625	9.335	9.355	9.198	286,445
2025-09-19	9.705	9.770	9.620	9.630	9.468	222,953
2025-09-18	9.665	9.780	9.620	9.730	9.567	157,162
2025-09-17	9.610	9.710	9.610	9.675	9.512	89,405
2025-09-16	9.755	9.755	9.615	9.630	9.468	162,752
2025-09-15	9.675	9.810	9.675	9.785	9.621	196,464
2025-09-12	9.720	9.730	9.640	9.685	9.522	204,954
2025-09-11	9.910	9.925	9.700	9.720	9.557	189,729
2025-09-10	9.905	9.955	9.865	9.865	9.699	189,338
2025-09-09	10.000	10.020	9.905	9.910	9.743	178,755
2025-09-08	9.990	10.040	9.965	9.995	9.827	82,747
2025-09-05	10.090	10.090	9.980	9.980	9.812	104,985
2025-09-04	10.020	10.120	10.010	10.070	9.901	84,716
2025-09-03	9.960	10.050	9.960	10.000	9.832	99,428
2025-09-02	10.090	10.140	9.980	9.980	9.812	77,597
2025-09-01	10.060	10.150	10.050	10.120	9.950	90,549
2025-08-29	9.985	10.090	9.985	10.020	9.852	118,073
2025-08-28	10.020	10.100	9.970	9.985	9.817	138,230
2025-08-27	10.010	10.090	9.980	10.030	9.861	163,855
2025-08-26	9.990	10.150	9.990	10.070	9.901	133,858
2025-08-25	10.110	10.150	10.040	10.040	9.871	109,637
2025-08-22	10.210	10.500	9.985	10.130	9.960	368,622
2025-08-21	10.230	10.240	10.150	10.240	10.068	59,947
2025-08-20	10.150	10.280	10.110	10.250	10.078	89,999
2025-08-19	10.110	10.220	10.060	10.150	9.979	105,208
2025-08-18	10.090	10.140	10.010	10.080	9.911	94,119
2025-08-15	10.250	10.260	10.100	10.100	9.930	66,641
2025-08-14	10.200	10.250	10.160	10.200	10.029	131,414
2025-08-13	10.110	10.220	10.110	10.210	10.038	70,454

← NewerPage 5 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.