Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	10.055	10.055	10.055	10.055	10.055	143
2025-08-06	9.960	9.960	9.960	9.960	9.960	55
2025-08-05	10.010	10.010	10.010	10.010	10.010	1,223
2025-08-04	9.993	9.993	9.993	9.993	9.993	2,297
2025-08-01	10.065	10.065	10.065	10.065	10.065	22,622
2025-07-31	10.040	10.040	10.040	10.040	10.040	50,027
2025-07-30	10.215	10.215	10.215	10.215	10.215	266
2025-07-29	10.320	10.320	10.320	10.320	10.320	717
2025-07-28	10.335	10.335	10.335	10.335	10.335	1,266
2025-07-25	10.280	10.280	10.280	10.280	10.280	1,577
2025-07-24	10.545	10.545	10.545	10.545	10.545	1,347
2025-07-23	10.365	10.365	10.365	10.365	10.365	1,321
2025-07-22	10.225	10.225	10.225	10.225	10.225	765
2025-07-21	10.090	10.090	10.090	10.090	10.090	53,522
2025-07-18	9.953	9.953	9.953	9.953	9.953	149
2025-07-17	9.985	9.985	9.985	9.985	9.785	832
2025-07-16	9.988	9.988	9.988	9.988	9.787	403
2025-07-15	10.125	10.125	10.125	10.125	9.922	322
2025-07-14	10.215	10.215	10.215	10.215	10.010	1,833
2025-07-11	10.415	10.415	10.415	10.415	10.206	787
2025-07-10	10.695	10.695	10.695	10.695	10.481	1,049
2025-07-09	10.875	10.875	10.875	10.875	10.657	2
2025-07-08	11.150	11.150	11.150	11.150	10.927	140
2025-07-07	11.115	11.115	11.115	11.115	10.892	157
2025-07-04	11.225	11.225	11.225	11.225	11.000	24
2025-07-03	11.295	11.295	11.295	11.295	11.069	840
2025-07-02	11.290	11.290	11.290	11.290	11.064	2,870
2025-07-01	11.165	11.165	11.165	11.165	10.941	68
2025-06-30	11.190	11.190	11.190	11.190	10.966	4,265
2025-06-27	11.135	11.135	11.135	11.135	10.912	41
2025-06-26	11.030	11.030	11.030	11.030	10.809	156
2025-06-25	11.050	11.050	11.050	11.050	10.829	69
2025-06-24	11.230	11.230	11.230	11.230	11.005	3
2025-06-23	11.110	11.110	11.110	11.110	10.888	56
2025-06-20	11.080	11.080	11.080	11.080	10.858	0
2025-06-19	11.065	11.065	11.065	11.065	10.843	200
2025-06-18	11.160	11.160	11.160	11.160	10.937	39,000
2025-06-17	11.260	11.260	11.260	11.260	11.035	852
2025-06-16	11.290	11.290	11.290	11.290	11.064	136
2025-06-13	11.015	11.015	11.015	11.015	10.794	474
2025-06-12	11.070	11.070	11.070	11.070	10.848	4,147
2025-06-11	11.130	11.130	11.130	11.130	10.907	7,408
2025-06-10	11.220	11.220	11.220	11.220	10.995	78
2025-06-09	11.140	11.140	11.140	11.140	10.917	107
2025-06-06	11.090	11.090	11.090	11.090	10.868	144
2025-06-05	11.185	11.185	11.185	11.185	10.961	5,146
2025-06-04	11.275	11.275	11.275	11.275	11.049	102
2025-06-03	11.185	11.185	11.185	11.185	10.961	1,861
2025-06-02	11.400	11.400	11.400	11.400	11.172	35,571
2025-05-30	11.325	11.325	11.325	11.325	11.098	475
2025-05-29	11.265	11.265	11.265	11.265	11.039	46
2025-05-28	11.225	11.225	11.225	11.225	11.000	610
2025-05-27	11.155	11.155	11.155	11.155	10.932	211
2025-05-23	10.955	10.955	10.955	10.955	10.736	260
2025-05-22	10.855	10.855	10.855	10.855	10.638	3,577
2025-05-21	11.300	11.300	11.300	11.300	11.074	1,588
2025-05-20	11.325	11.325	11.325	11.325	11.098	286
2025-05-19	11.360	11.360	11.360	11.360	11.133	36
2025-05-16	11.465	11.465	11.465	11.465	11.235	3,672
2025-05-15	11.225	11.225	11.225	11.225	11.000	2,015

← NewerPage 6 of 17 · 996 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.