Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	11.450	11.450	11.240	11.310	10.897	115,213
2025-05-20	11.470	11.470	11.250	11.370	10.955	101,308
2025-05-19	11.430	11.460	11.290	11.420	11.003	101,106
2025-05-16	11.410	11.900	11.360	11.420	11.003	408,172
2025-05-15	11.640	11.690	11.160	11.330	10.916	282,792
2025-05-14	11.510	11.600	11.460	11.540	11.118	163,386
2025-05-13	11.680	11.710	11.500	11.550	11.128	175,179
2025-05-12	11.770	11.830	11.600	11.650	11.224	126,555
2025-05-09	11.680	11.780	11.680	11.730	11.302	51,716
2025-05-08	11.850	11.850	11.680	11.720	11.292	88,416
2025-05-07	11.880	11.910	11.810	11.890	11.456	129,056
2025-05-06	11.890	11.920	11.780	11.900	11.465	95,570
2025-05-05	11.940	11.960	11.840	11.890	11.456	80,324
2025-05-02	11.900	12.030	11.850	11.950	11.514	143,376
2025-04-30	11.960	11.970	11.780	11.880	11.446	125,734
2025-04-29	11.880	11.940	11.440	11.910	11.475	243,459
2025-04-28	11.890	11.970	11.850	11.920	11.485	104,412
2025-04-25	11.780	12.040	11.780	11.870	11.436	166,192
2025-04-24	11.680	11.860	11.660	11.790	11.359	175,402
2025-04-23	11.720	11.720	11.620	11.700	11.273	109,984
2025-04-22	11.460	11.630	11.410	11.550	11.128	178,501
2025-04-17	11.300	11.440	11.250	11.410	10.993	148,269
2025-04-16	11.220	11.370	11.220	11.360	10.945	155,221
2025-04-15	11.340	11.420	11.290	11.310	10.897	122,601
2025-04-14	11.200	11.340	11.120	11.340	10.926	149,168
2025-04-11	11.110	11.180	10.880	11.080	10.675	238,992
2025-04-10	11.100	11.180	10.990	11.000	10.598	180,668
2025-04-09	11.340	11.340	10.820	10.870	10.473	232,331
2025-04-08	11.200	11.300	11.040	11.200	10.791	165,686
2025-04-07	10.700	11.310	10.680	11.080	10.675	385,352
2025-04-04	11.130	11.530	11.130	11.220	10.810	303,006
2025-04-03	11.240	11.720	11.240	11.410	10.993	194,883
2025-04-02	11.470	11.570	11.380	11.390	10.974	116,469
2025-04-01	11.480	11.640	11.440	11.520	11.099	94,298
2025-03-31	11.500	11.550	11.410	11.490	11.070	183,008
2025-03-28	11.630	11.750	11.550	11.590	11.167	101,296
2025-03-27	11.570	11.690	11.510	11.650	11.224	147,976
2025-03-26	11.700	11.750	11.500	11.530	11.109	176,012
2025-03-25	11.570	11.840	11.570	11.690	11.263	117,463
2025-03-24	11.800	11.810	11.650	11.650	11.224	149,314
2025-03-21	11.630	11.780	11.630	11.740	11.311	266,736
2025-03-20	11.820	11.880	11.620	11.680	11.253	228,680
2025-03-19	11.660	11.880	11.640	11.820	11.388	692,836
2025-03-18	11.670	11.760	11.640	11.720	11.292	271,509
2025-03-17	11.550	11.730	11.540	11.590	11.167	423,206
2025-03-14	11.190	11.550	11.100	11.450	11.032	408,361
2025-03-13	11.290	11.350	11.090	11.220	10.810	143,908
2025-03-12	11.340	11.440	11.270	11.270	10.858	183,268
2025-03-11	11.360	11.530	11.280	11.340	10.926	148,894
2025-03-10	11.430	11.450	11.260	11.370	10.955	178,757
2025-03-07	11.280	11.400	11.150	11.340	10.926	111,202
2025-03-06	11.100	11.350	11.100	11.320	10.907	247,466
2025-03-05	11.000	11.230	10.970	11.050	10.646	246,674
2025-03-04	10.960	11.000	10.770	10.850	10.454	201,076
2025-03-03	10.880	11.040	10.800	10.980	10.579	228,864
2025-02-28	10.860	10.880	10.810	10.850	10.454	94,904
2025-02-27	10.860	10.980	10.780	10.860	10.463	134,425
2025-02-26	10.940	10.990	10.860	10.930	10.531	91,679
2025-02-25	10.840	10.960	10.800	10.870	10.473	142,589
2025-02-24	10.710	10.880	10.710	10.820	10.425	162,887

← NewerPage 7 of 22 · 1,278 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.