Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	10.110	10.220	10.110	10.210	10.038	70,454
2025-08-12	10.130	10.210	10.130	10.180	10.009	98,469
2025-08-11	10.100	10.160	10.040	10.100	9.930	101,614
2025-08-08	10.100	10.180	10.050	10.150	9.979	92,087
2025-08-07	10.010	10.100	9.965	10.050	9.881	67,842
2025-08-06	10.050	10.060	9.940	9.955	9.788	88,331
2025-08-05	9.940	10.030	9.935	10.010	9.842	167,698
2025-08-04	10.030	10.070	9.960	9.960	9.793	150,790
2025-08-01	10.000	10.120	9.980	10.060	9.891	132,116
2025-07-31	10.230	10.230	10.030	10.050	9.881	247,931
2025-07-30	10.400	10.440	10.200	10.240	10.068	77,196
2025-07-29	10.310	10.430	10.270	10.350	10.176	108,384
2025-07-28	10.330	10.380	10.250	10.350	10.176	97,778
2025-07-25	10.490	10.490	10.260	10.310	10.137	168,468
2025-07-24	10.400	10.630	10.400	10.510	10.333	284,274
2025-07-23	10.280	10.430	10.270	10.390	10.215	263,545
2025-07-22	10.090	10.270	10.020	10.270	10.097	209,143
2025-07-21	10.000	10.170	10.000	10.120	9.950	125,475
2025-07-18	9.975	10.110	9.875	10.010	9.842	164,839
2025-07-17	9.995	10.050	9.890	9.970	9.606	229,080
2025-07-16	10.060	10.110	9.920	9.920	9.558	581,793
2025-07-15	10.130	10.190	10.070	10.070	9.702	364,707
2025-07-14	10.380	10.450	10.130	10.130	9.760	344,435
2025-07-11	10.620	10.630	10.390	10.410	10.030	340,719
2025-07-10	10.800	10.990	10.510	10.680	10.290	494,566
2025-07-09	11.200	11.300	10.840	10.950	10.550	350,021
2025-07-08	11.060	11.200	11.020	11.160	10.752	118,101
2025-07-07	11.200	11.220	11.040	11.080	10.675	176,147
2025-07-04	11.270	11.290	11.170	11.190	10.781	68,569
2025-07-03	11.270	11.450	11.270	11.290	10.878	227,707
2025-07-02	11.200	11.380	11.200	11.270	10.858	204,411
2025-07-01	11.150	11.240	11.090	11.200	10.791	75,890
2025-06-30	11.260	11.270	11.140	11.150	10.743	75,887
2025-06-27	11.040	11.180	11.040	11.170	10.762	92,346
2025-06-26	11.100	11.130	11.000	11.030	10.627	55,978
2025-06-25	11.280	11.280	11.040	11.060	10.656	59,778
2025-06-24	11.220	11.250	11.130	11.220	10.810	74,106
2025-06-23	11.000	11.130	10.990	11.100	10.695	57,477
2025-06-20	11.000	11.120	11.000	11.070	10.666	271,816
2025-06-19	11.010	11.110	10.860	11.030	10.627	102,037
2025-06-18	11.200	11.280	11.130	11.140	10.733	120,511
2025-06-17	11.160	11.350	11.150	11.260	10.849	228,926
2025-06-16	11.000	11.300	10.970	11.240	10.829	279,066
2025-06-13	10.880	11.090	10.850	11.000	10.598	98,960
2025-06-12	11.090	11.090	11.010	11.010	10.608	139,361
2025-06-11	11.350	11.350	11.070	11.070	10.666	95,470
2025-06-10	11.160	11.240	11.130	11.240	10.829	69,951
2025-06-09	11.150	11.190	11.110	11.140	10.733	40,980
2025-06-06	11.180	11.200	11.090	11.130	10.723	77,054
2025-06-05	11.430	11.430	11.160	11.200	10.791	75,389
2025-06-04	11.180	11.290	11.150	11.260	10.849	71,507
2025-06-03	11.370	11.440	11.150	11.150	10.743	100,526
2025-06-02	11.260	11.420	11.250	11.370	10.955	112,130
2025-05-30	11.270	11.360	11.220	11.270	10.858	170,293
2025-05-29	11.210	11.310	11.200	11.210	10.801	64,034
2025-05-28	11.110	11.350	11.110	11.200	10.791	123,976
2025-05-27	11.120	11.220	11.120	11.170	10.762	113,478
2025-05-26	11.130	11.190	11.070	11.150	10.743	142,256
2025-05-23	10.820	11.100	10.820	11.010	10.608	197,319
2025-05-22	11.290	11.320	10.760	10.830	10.434	399,398

← NewerPage 6 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.