Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.080	11.250	11.080	11.200	10.791	230,877
2024-11-21	11.060	11.080	10.980	11.080	10.675	129,051
2024-11-20	11.130	11.150	11.010	11.090	10.685	57,361
2024-11-19	11.070	11.120	10.980	11.100	10.695	98,592
2024-11-18	11.130	11.160	11.040	11.100	10.695	82,359
2024-11-15	11.010	11.160	11.010	11.130	10.723	93,165
2024-11-14	11.000	11.100	10.990	11.070	10.666	122,769
2024-11-13	11.160	11.180	10.950	11.040	10.637	210,773
2024-11-12	11.230	11.240	11.120	11.200	10.791	175,574
2024-11-11	11.280	11.330	11.140	11.260	10.849	77,842
2024-11-08	11.230	11.290	11.170	11.220	10.810	96,890
2024-11-07	11.110	11.310	11.110	11.240	10.829	146,055
2024-11-06	11.020	11.200	11.020	11.150	10.743	94,704
2024-11-05	11.100	11.160	11.020	11.100	10.695	91,591
2024-11-04	11.010	11.130	10.960	11.050	10.646	109,119
2024-11-01	11.020	11.080	10.940	11.000	10.598	155,212
2024-10-31	11.230	11.270	10.980	11.030	10.627	174,841
2024-10-30	11.190	11.400	11.120	11.170	10.762	1,485,429
2024-10-29	11.250	11.370	11.190	11.190	10.781	247,747
2024-10-28	11.140	11.280	11.120	11.190	10.781	283,620
2024-10-25	11.010	11.200	10.980	11.080	10.675	145,790
2024-10-24	11.020	11.100	10.980	10.980	10.579	105,424
2024-10-23	11.040	11.140	11.030	11.030	10.627	109,547
2024-10-22	11.100	11.100	10.950	11.030	10.627	130,117
2024-10-21	10.890	11.160	10.890	11.110	10.704	310,307
2024-10-18	10.860	10.920	10.780	10.890	10.492	180,951
2024-10-17	10.750	10.860	10.700	10.830	10.434	180,324
2024-10-16	10.670	10.710	10.600	10.690	10.300	232,258
2024-10-15	10.870	11.030	10.500	10.740	10.348	421,955
2024-10-14	11.160	11.190	10.740	10.810	10.415	504,952
2024-10-11	11.300	11.310	11.100	11.150	10.743	214,988
2024-10-10	11.230	11.350	11.180	11.280	10.868	117,730
2024-10-09	11.200	11.270	11.180	11.240	10.829	104,476
2024-10-08	11.250	11.250	11.160	11.180	10.772	137,783
2024-10-07	11.450	11.450	11.230	11.300	10.887	155,982
2024-10-04	11.300	11.400	11.250	11.360	10.945	133,968
2024-10-03	11.320	11.320	11.200	11.320	10.907	118,496
2024-10-02	11.310	11.390	11.250	11.280	10.868	129,372
2024-10-01	11.310	11.490	11.240	11.330	10.916	235,406
2024-09-30	11.390	11.430	11.250	11.280	10.868	174,310
2024-09-27	11.370	11.460	11.300	11.390	10.974	180,332
2024-09-26	11.210	11.410	11.210	11.400	10.984	369,467
2024-09-25	11.250	11.280	11.150	11.190	10.781	156,406
2024-09-24	11.150	11.320	11.140	11.290	10.878	193,862
2024-09-23	11.200	11.200	11.100	11.200	10.791	180,537
2024-09-20	11.310	11.350	11.160	11.190	10.781	227,126
2024-09-19	11.280	11.350	11.210	11.280	10.868	191,957
2024-09-18	11.400	11.410	11.160	11.250	10.839	352,674
2024-09-17	11.560	11.660	11.190	11.430	11.013	698,730
2024-09-16	12.200	12.220	11.510	11.820	11.388	718,623
2024-09-13	12.090	12.220	12.070	12.180	11.735	41,986
2024-09-12	12.190	12.220	12.030	12.100	11.658	57,637
2024-09-11	12.290	12.320	12.170	12.190	11.745	63,424
2024-09-10	12.320	12.340	12.230	12.250	11.803	63,391
2024-09-09	12.220	12.300	12.160	12.280	11.831	56,276
2024-09-06	12.340	12.340	12.140	12.170	11.725	69,896
2024-09-05	12.130	12.370	11.910	12.280	11.831	155,155
2024-09-04	12.210	12.210	12.100	12.170	11.725	61,941
2024-09-03	12.190	12.200	12.080	12.140	11.697	54,369
2024-09-02	12.240	12.240	12.100	12.180	11.735	53,035

← NewerPage 9 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.