Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.510	10.720	10.510	10.630	10.242	176,283
2025-02-20	10.610	10.660	10.450	10.470	10.088	223,866
2025-02-19	10.710	10.710	10.570	10.630	10.242	120,135
2025-02-18	10.440	10.770	10.360	10.680	10.290	291,504
2025-02-17	10.500	10.500	10.380	10.460	10.078	170,329
2025-02-14	10.420	10.530	10.380	10.480	10.097	97,622
2025-02-13	10.470	10.630	10.470	10.500	10.116	147,424
2025-02-12	10.400	10.500	10.390	10.420	10.039	109,085
2025-02-11	10.320	10.640	10.220	10.420	10.039	379,658
2025-02-10	10.330	10.440	10.310	10.320	9.943	82,675
2025-02-07	10.440	10.470	10.290	10.340	9.962	117,283
2025-02-06	10.350	10.430	10.350	10.400	10.020	93,939
2025-02-05	10.250	10.300	10.180	10.280	9.905	127,528
2025-02-04	10.350	10.430	10.260	10.270	9.895	187,827
2025-02-03	10.470	10.490	10.260	10.350	9.972	248,806
2025-01-31	10.840	10.850	10.560	10.610	10.222	237,606
2025-01-30	10.720	10.840	10.600	10.810	10.415	214,337
2025-01-29	10.790	10.790	10.560	10.640	10.251	223,579
2025-01-28	10.730	10.840	10.690	10.770	10.377	111,200
2025-01-27	10.560	10.850	10.550	10.720	10.328	169,162
2025-01-24	10.500	10.580	10.460	10.560	10.174	113,738
2025-01-23	10.560	10.600	10.480	10.520	10.136	172,624
2025-01-22	10.430	10.680	10.420	10.580	10.194	293,945
2025-01-21	10.310	10.370	10.270	10.320	9.943	68,012
2025-01-20	10.290	10.390	10.250	10.360	9.982	119,962
2025-01-17	10.170	10.320	10.170	10.310	9.933	139,183
2025-01-16	10.260	10.290	10.060	10.160	9.789	259,228
2025-01-15	10.250	10.400	10.180	10.310	9.933	163,912
2025-01-14	10.260	10.640	10.090	10.170	9.799	344,958
2025-01-13	10.080	10.260	10.080	10.160	9.789	156,026
2025-01-10	10.090	10.170	10.020	10.110	9.741	105,011
2025-01-09	10.200	10.230	10.090	10.090	9.721	95,823
2025-01-08	10.460	10.460	10.080	10.170	9.799	295,547
2025-01-07	10.500	10.510	10.390	10.450	10.068	91,423
2025-01-06	10.500	10.550	10.370	10.510	10.126	88,294
2025-01-03	10.600	10.600	10.390	10.460	10.078	162,900
2025-01-02	10.430	10.600	10.410	10.550	10.165	129,912
2024-12-30	10.320	10.380	10.320	10.380	10.001	68,765
2024-12-27	10.270	10.400	10.270	10.370	9.991	134,600
2024-12-23	10.280	10.300	10.160	10.270	9.895	170,685
2024-12-20	10.300	10.330	10.220	10.250	9.876	412,633
2024-12-19	10.550	10.560	10.360	10.360	9.982	276,202
2024-12-18	10.610	10.700	10.580	10.620	10.232	238,113
2024-12-17	10.750	10.800	10.640	10.640	10.251	209,803
2024-12-16	11.030	11.030	10.760	10.800	10.406	230,694
2024-12-13	11.040	11.100	10.920	11.020	10.617	256,340
2024-12-12	10.890	11.140	10.760	11.080	10.675	311,352
2024-12-11	10.950	10.980	10.810	10.940	10.540	203,737
2024-12-10	10.890	10.930	10.860	10.910	10.512	102,610
2024-12-09	10.750	10.970	10.750	10.880	10.483	178,414
2024-12-06	10.800	10.910	10.780	10.780	10.386	103,526
2024-12-05	10.730	10.780	10.720	10.770	10.377	95,843
2024-12-04	10.760	10.900	10.680	10.730	10.338	187,435
2024-12-03	10.800	10.820	10.690	10.790	10.396	196,685
2024-12-02	11.000	11.000	10.780	10.850	10.454	188,276
2024-11-29	10.960	11.020	10.870	10.930	10.531	154,098
2024-11-28	11.030	11.090	10.950	11.000	10.598	72,897
2024-11-27	10.930	11.040	10.930	11.010	10.608	103,905
2024-11-26	11.210	11.220	10.920	11.010	10.608	224,532
2024-11-25	11.190	11.270	11.160	11.190	10.781	275,481

← NewerPage 8 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.