Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	9.775	9.775	9.775	9.775	9.775	1,845
2026-01-28	10.015	10.015	10.015	10.015	10.015	1,003
2026-01-27	9.550	9.550	9.550	9.550	9.550	1,309
2026-01-26	9.598	9.598	9.598	9.598	9.598	44
2026-01-23	9.483	9.483	9.483	9.483	9.483	215
2026-01-22	9.555	9.555	9.555	9.555	9.555	100
2026-01-21	9.505	9.505	9.505	9.505	9.505	1,708
2026-01-20	9.525	9.525	9.525	9.525	9.525	639
2026-01-19	9.563	9.563	9.563	9.563	9.563	227
2026-01-16	9.608	9.608	9.608	9.608	9.608	4,962
2026-01-15	9.508	9.508	9.508	9.508	9.508	1,812
2026-01-14	9.453	9.453	9.453	9.453	9.453	3,991
2026-01-13	9.358	9.358	9.358	9.358	9.358	2
2026-01-12	9.318	9.318	9.318	9.318	9.318	595
2026-01-09	9.313	9.313	9.313	9.313	9.313	234
2026-01-08	9.110	9.110	9.110	9.110	9.110	169
2026-01-07	9.105	9.105	9.105	9.105	9.105	20
2026-01-06	9.063	9.063	9.063	9.063	9.063	204
2026-01-05	9.003	9.003	9.003	9.003	9.003	2,869
2026-01-02	9.070	9.070	9.070	9.070	9.070	504
2025-12-30	9.163	9.163	9.163	9.163	9.163	500
2025-12-29	9.033	9.033	9.033	9.033	9.033	7,105
2025-12-23	9.000	9.000	9.000	9.000	9.000	1,181
2025-12-22	8.965	8.965	8.965	8.965	8.965	1,060
2025-12-19	9.153	9.153	9.153	9.153	9.153	1,448
2025-12-18	9.123	9.123	9.123	9.123	9.123	2,724
2025-12-17	9.105	9.105	9.105	9.105	9.105	24,467
2025-12-16	9.605	9.605	9.605	9.605	9.605	417
2025-12-15	9.568	9.568	9.568	9.568	9.568	1,013
2025-12-12	9.638	9.638	9.638	9.638	9.638	218
2025-12-11	9.538	9.538	9.538	9.538	9.538	1,580
2025-12-10	9.568	9.568	9.568	9.568	9.568	21
2025-12-09	9.593	9.593	9.593	9.593	9.593	160
2025-12-08	9.590	9.590	9.590	9.590	9.590	108
2025-12-05	9.713	9.713	9.713	9.713	9.713	1,001
2025-12-04	9.785	9.785	9.785	9.785	9.785	201
2025-12-03	9.718	9.718	9.718	9.718	9.718	2,750
2025-12-02	9.693	9.693	9.693	9.693	9.693	5
2025-12-01	9.678	9.678	9.678	9.678	9.678	151
2025-11-28	9.713	9.713	9.713	9.713	9.713	157
2025-11-27	9.730	9.730	9.730	9.730	9.730	300
2025-11-26	9.698	9.698	9.698	9.698	9.698	338
2025-11-25	9.678	9.678	9.678	9.678	9.678	0
2025-11-24	9.573	9.573	9.573	9.573	9.573	25,519
2025-11-21	9.543	9.543	9.543	9.543	9.543	17,299
2025-11-20	9.383	9.383	9.383	9.383	9.383	0
2025-11-19	9.483	9.483	9.483	9.483	9.483	142
2025-11-18	9.393	9.393	9.393	9.393	9.393	219
2025-11-17	9.485	9.485	9.485	9.485	9.485	488
2025-11-14	9.550	9.550	9.550	9.550	9.550	2,740
2025-11-13	9.678	9.678	9.678	9.678	9.678	0
2025-11-12	9.725	9.725	9.725	9.725	9.725	60
2025-11-11	9.620	9.620	9.620	9.620	9.620	27
2025-11-10	9.513	9.513	9.513	9.513	9.513	5,319
2025-11-07	9.633	9.633	9.633	9.633	9.633	530
2025-11-06	9.528	9.528	9.528	9.528	9.528	354
2025-11-05	9.453	9.453	9.453	9.453	9.453	150
2025-11-04	9.425	9.425	9.425	9.425	9.425	109
2025-11-03	9.533	9.533	9.533	9.533	9.533	32
2025-10-31	9.603	9.603	9.603	9.603	9.603	416

← NewerPage 4 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.