Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.490	11.490	11.490	11.490	11.490	91
2026-07-22	11.680	11.680	11.680	11.680	11.680	616
2026-07-21	11.460	11.460	11.460	11.460	11.460	84
2026-07-20	11.730	11.730	11.730	11.730	11.730	275
2026-07-17	11.830	11.830	11.830	11.830	11.830	1,499
2026-07-16	11.910	11.910	11.910	11.910	11.910	3,332
2026-07-15	11.920	11.920	11.920	11.920	11.920	960
2026-07-14	11.520	11.520	11.520	11.520	11.520	925
2026-07-13	11.350	11.350	11.350	11.350	11.350	4
2026-07-10	11.100	11.100	11.100	11.100	11.100	5
2026-07-09	11.090	11.090	11.090	11.090	11.090	57
2026-07-08	10.990	10.990	10.990	10.990	10.990	260
2026-07-07	11.070	11.070	11.070	11.070	11.070	1,030
2026-07-06	10.840	10.840	10.840	10.840	10.840	27
2026-07-03	10.840	10.840	10.840	10.840	10.840	4
2026-07-02	10.720	10.720	10.720	10.720	10.720	30,334
2026-07-01	10.500	10.500	10.500	10.500	10.500	11,005
2026-06-30	10.490	10.490	10.490	10.490	10.490	49,388
2026-06-29	10.560	10.560	10.560	10.560	10.560	11,596
2026-06-26	10.490	10.490	10.490	10.490	10.490	385
2026-06-25	10.360	10.360	10.360	10.360	10.360	3,125
2026-06-24	10.430	10.430	10.430	10.430	10.430	1,078
2026-06-23	10.500	10.500	10.500	10.500	10.500	634
2026-06-22	10.590	10.590	10.590	10.590	10.590	10,110
2026-06-19	10.700	10.700	10.700	10.700	10.700	2,703
2026-06-18	10.690	10.690	10.690	10.690	10.690	26
2026-06-17	10.930	10.930	10.930	10.930	10.930	4,211
2026-06-16	10.960	10.960	10.960	10.960	10.960	4,761
2026-06-15	11.040	11.040	11.040	11.040	11.040	4,152
2026-06-12	11.220	11.220	11.220	11.220	11.220	2,999
2026-06-11	11.110	11.110	11.110	11.110	11.110	2,332
2026-06-10	10.860	10.860	10.860	10.860	10.860	9,335
2026-06-09	11.050	11.050	11.050	11.050	11.050	2,230
2026-06-08	11.210	11.210	11.210	11.210	11.210	10,457
2026-06-05	11.280	11.280	11.280	11.280	11.280	4,726
2026-06-04	11.470	11.470	11.470	11.470	11.470	6,232
2026-06-03	11.630	11.630	11.630	11.630	11.630	7,274
2026-06-02	11.780	11.780	11.780	11.780	11.780	1,717
2026-06-01	11.610	11.610	11.610	11.610	11.610	19,217
2026-05-29	11.310	11.310	11.310	11.310	11.310	8,603
2026-05-28	11.380	11.380	11.380	11.380	11.380	4,799
2026-05-27	11.470	11.470	11.470	11.470	11.470	2,001
2026-05-26	11.660	11.660	11.660	11.660	11.660	762
2026-05-22	11.650	11.650	11.650	11.650	11.650	8,168
2026-05-21	11.550	11.550	11.550	11.550	11.550	6,354
2026-05-20	11.720	11.720	11.720	11.720	11.720	123
2026-05-19	11.730	11.730	11.730	11.730	11.730	812
2026-05-18	11.950	11.950	11.950	11.950	11.950	2,450
2026-05-15	11.910	11.910	11.910	11.910	11.910	13,854
2026-05-14	11.760	11.760	11.760	11.760	11.760	3,994
2026-05-13	11.470	11.470	11.470	11.470	11.470	11,290
2026-05-12	11.140	11.140	11.140	11.140	11.140	10,589
2026-05-11	11.440	11.440	11.440	11.440	11.440	8,740
2026-05-08	11.510	11.510	11.510	11.510	11.510	21,355
2026-05-07	11.720	11.720	11.720	11.720	11.720	5,601
2026-05-06	12.050	12.050	12.050	12.050	12.050	17,737
2026-05-05	12.540	12.540	12.540	12.540	12.540	6,652
2026-04-30	12.340	12.340	12.340	12.340	12.340	10,377
2026-04-29	11.870	11.870	11.870	11.870	11.870	23,250
2026-04-28	11.540	11.540	11.540	11.540	11.540	3,856

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.