Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	9.630	9.630	9.630	9.630	9.630	702
2025-10-29	9.720	9.720	9.720	9.720	9.720	58
2025-10-28	9.848	9.848	9.848	9.848	9.848	2,780
2025-10-27	9.855	9.855	9.855	9.855	9.855	32
2025-10-24	9.893	9.893	9.893	9.893	9.893	400
2025-10-23	9.865	9.865	9.865	9.865	9.865	1,030
2025-10-22	9.848	9.848	9.848	9.848	9.848	646
2025-10-21	9.755	9.755	9.755	9.755	9.755	1,729
2025-10-20	9.848	9.848	9.848	9.848	9.848	1,419
2025-10-17	9.975	9.975	9.975	9.975	9.975	2,196
2025-10-16	9.945	9.945	9.945	9.945	9.945	626
2025-10-15	9.745	9.745	9.745	9.745	9.745	319
2025-10-14	9.655	9.655	9.655	9.655	9.655	796
2025-10-13	9.783	9.783	9.783	9.783	9.783	1,794
2025-10-10	9.850	9.850	9.850	9.850	9.850	5,106
2025-10-09	9.663	9.663	9.663	9.663	9.663	412
2025-10-08	9.508	9.508	9.508	9.508	9.508	97
2025-10-07	9.603	9.603	9.603	9.603	9.603	680
2025-10-06	9.620	9.620	9.620	9.620	9.620	1,060
2025-10-03	9.440	9.440	9.440	9.440	9.440	547
2025-10-02	9.375	9.375	9.375	9.375	9.375	2
2025-10-01	9.368	9.368	9.368	9.368	9.368	191
2025-09-30	9.353	9.353	9.353	9.353	9.353	63
2025-09-29	9.420	9.420	9.420	9.420	9.420	2,038
2025-09-26	9.390	9.390	9.390	9.390	9.390	633
2025-09-25	9.328	9.328	9.328	9.328	9.328	507
2025-09-24	9.490	9.490	9.490	9.490	9.490	110
2025-09-23	9.465	9.465	9.465	9.465	9.465	492
2025-09-22	9.365	9.365	9.365	9.365	9.365	2,344
2025-09-19	9.650	9.650	9.650	9.650	9.650	474
2025-09-18	9.753	9.753	9.753	9.753	9.753	1,043
2025-09-17	9.645	9.645	9.645	9.645	9.645	8
2025-09-16	9.665	9.665	9.665	9.665	9.665	242
2025-09-15	9.798	9.798	9.798	9.798	9.798	1,516
2025-09-12	9.653	9.653	9.653	9.653	9.653	1,096
2025-09-11	9.723	9.723	9.723	9.723	9.723	4,642
2025-09-10	9.925	9.925	9.925	9.925	9.925	1,980
2025-09-09	9.945	9.945	9.945	9.945	9.945	1,311
2025-09-08	10.035	10.035	10.035	10.035	10.035	13
2025-09-05	10.055	10.055	10.055	10.055	10.055	3,581
2025-09-04	10.055	10.055	10.055	10.055	10.055	300
2025-09-03	10.045	10.045	10.045	10.045	10.045	504
2025-09-02	10.020	10.020	10.020	10.020	10.020	696
2025-09-01	10.145	10.145	10.145	10.145	10.145	161
2025-08-29	10.075	10.075	10.075	10.075	10.075	404
2025-08-28	9.995	9.995	9.995	9.995	9.995	2
2025-08-27	10.050	10.050	10.050	10.050	10.050	156
2025-08-26	10.045	10.045	10.045	10.045	10.045	450
2025-08-22	10.200	10.200	10.200	10.200	10.200	9,108
2025-08-21	10.190	10.190	10.190	10.190	10.190	287
2025-08-20	10.265	10.265	10.265	10.265	10.265	562
2025-08-19	10.170	10.170	10.170	10.170	10.170	59
2025-08-18	10.025	10.025	10.025	10.025	10.025	385
2025-08-15	10.150	10.150	10.150	10.150	10.150	53
2025-08-14	10.210	10.210	10.210	10.210	10.210	34
2025-08-13	10.180	10.180	10.180	10.180	10.180	1,400
2025-08-12	10.170	10.170	10.170	10.170	10.170	4
2025-08-11	10.090	10.090	10.090	10.090	10.090	2,679
2025-08-08	10.120	10.120	10.120	10.120	10.120	29
2025-08-07	10.055	10.055	10.055	10.055	10.055	143

← NewerPage 5 of 17 · 995 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.