Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.430	11.430	11.430	11.430	11.430	5,487
2026-04-24	11.550	11.550	11.550	11.550	11.550	13,001
2026-04-23	11.570	11.570	11.570	11.570	11.570	30,038
2026-04-22	11.490	11.490	11.490	11.490	11.490	9,422
2026-04-21	11.490	11.490	11.490	11.490	11.490	3,527
2026-04-20	11.670	11.670	11.670	11.670	11.670	2,601
2026-04-17	11.630	11.630	11.630	11.630	11.630	9,389
2026-04-16	11.890	11.890	11.890	11.890	11.890	53,055
2026-04-15	11.830	11.830	11.830	11.830	11.830	4,066
2026-04-14	12.610	12.610	12.610	12.610	12.610	4,763
2026-04-13	11.980	11.980	11.980	11.980	11.980	4,055
2026-04-10	12.060	12.060	12.060	12.060	12.060	8,803
2026-04-09	12.040	12.040	12.040	12.040	12.040	13,407
2026-04-08	11.850	11.850	11.850	11.850	11.850	20,667
2026-04-07	12.460	12.460	12.460	12.460	12.460	8,774
2026-04-02	12.650	12.650	12.650	12.650	12.650	24,610
2026-04-01	12.605	12.605	12.605	12.605	12.605	88,917
2026-03-31	12.915	12.915	12.915	12.915	12.915	45,364
2026-03-30	11.960	11.960	11.960	11.960	11.960	113,545
2026-03-27	10.475	10.475	10.475	10.475	10.475	9,131
2026-03-26	10.675	10.675	10.675	10.675	10.675	12,232
2026-03-25	10.750	10.750	10.750	10.750	10.750	24,130
2026-03-24	10.285	10.285	10.285	10.285	10.285	6,233
2026-03-23	9.960	9.960	9.960	9.960	9.960	4,905
2026-03-20	9.975	9.975	9.975	9.975	9.975	8,658
2026-03-19	10.210	10.210	10.210	10.210	10.210	8,515
2026-03-18	10.190	10.190	10.190	10.190	10.190	8,636
2026-03-17	10.375	10.375	10.375	10.375	10.375	6,274
2026-03-16	10.085	10.085	10.085	10.085	10.085	1,930
2026-03-13	10.250	10.250	10.250	10.250	10.250	201
2026-03-12	10.225	10.225	10.225	10.225	10.225	11,348
2026-03-11	9.990	9.990	9.990	9.990	9.990	1
2026-03-10	10.115	10.115	10.115	10.115	10.115	5
2026-03-09	10.155	10.155	10.155	10.155	10.155	2,573
2026-03-06	10.125	10.125	10.125	10.125	10.125	972
2026-03-05	10.015	10.015	10.015	10.015	10.015	501
2026-03-04	9.885	9.885	9.885	9.885	9.885	525
2026-03-03	9.888	9.888	9.888	9.888	9.888	2,666
2026-03-02	9.945	9.945	9.945	9.945	9.945	2,230
2026-02-27	10.200	10.200	10.200	10.200	10.200	1,616
2026-02-26	10.010	10.010	10.010	10.010	10.010	452
2026-02-25	9.903	9.903	9.903	9.903	9.903	226
2026-02-24	9.770	9.770	9.770	9.770	9.770	330
2026-02-23	9.713	9.713	9.713	9.713	9.713	2,655
2026-02-20	9.738	9.738	9.738	9.738	9.738	290
2026-02-19	9.703	9.703	9.703	9.703	9.703	2,196
2026-02-18	9.485	9.485	9.485	9.485	9.485	6,713
2026-02-17	9.345	9.345	9.345	9.345	9.345	3,095
2026-02-16	9.833	9.833	9.833	9.833	9.833	4
2026-02-13	9.943	9.943	9.943	9.943	9.943	400
2026-02-12	10.055	10.055	10.055	10.055	10.055	2,742
2026-02-11	9.725	9.725	9.725	9.725	9.725	805
2026-02-10	9.960	9.960	9.960	9.960	9.960	4,444
2026-02-09	9.763	9.763	9.763	9.763	9.763	95
2026-02-06	9.665	9.665	9.665	9.665	9.665	2,258
2026-02-05	9.600	9.600	9.600	9.600	9.600	1,824
2026-02-04	9.905	9.905	9.905	9.905	9.905	3,588
2026-02-03	9.558	9.558	9.558	9.558	9.558	7,304
2026-02-02	9.643	9.643	9.643	9.643	9.643	701
2026-01-30	9.695	9.695	9.695	9.695	9.695	1,368

← NewerPage 3 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.