Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.630	11.660	11.320	11.660	11.660	0
2026-10-20	11.760	11.760	11.320	11.760	11.760	0
2026-10-19	12.030	12.030	11.320	12.030	12.030	0
2026-10-16	12.140	12.140	11.320	12.140	12.140	379
2026-10-15	12.140	12.260	12.100	12.140	12.140	6,454
2026-10-14	12.260	12.260	12.200	12.260	12.260	2
2026-10-13	12.280	12.480	12.280	12.440	12.440	1,097
2026-10-12	12.190	12.280	12.080	12.200	12.200	4
2026-10-09	11.840	12.460	11.840	12.220	12.220	665
2026-10-08	12.360	12.360	11.720	11.770	11.770	2,297
2026-10-07	12.330	12.420	12.300	12.380	12.380	6
2026-10-06	12.380	12.480	12.380	12.480	12.480	1,305
2026-10-05	11.900	12.260	11.900	12.260	12.260	3,393
2026-10-02	11.850	11.850	11.850	11.850	11.850	3,431
2026-10-01	12.320	12.320	12.320	12.320	12.320	10,954
2026-09-30	13.210	13.210	13.210	13.210	13.210	773
2026-09-29	13.120	13.120	13.120	13.120	13.120	20,974
2026-09-28	12.620	12.620	12.620	12.620	12.620	1,130
2026-09-25	12.150	12.150	12.150	12.150	12.150	27
2026-09-24	12.270	12.270	12.270	12.270	12.270	60
2026-09-23	12.110	12.110	12.110	12.110	12.110	24
2026-09-22	12.110	12.110	12.110	12.110	12.110	1,409
2026-09-21	12.080	12.080	12.080	12.080	12.080	1,041
2026-09-18	12.100	12.100	12.100	12.100	12.100	27
2026-09-17	12.350	12.350	12.350	12.350	12.350	606
2026-09-16	12.480	12.480	12.480	12.480	12.480	312
2026-09-15	12.650	12.650	12.650	12.650	12.650	1,470
2026-09-14	12.900	12.900	12.900	12.900	12.900	248
2026-09-11	13.030	13.030	13.030	13.030	13.030	1,648
2026-09-10	13.080	13.080	13.080	13.080	13.080	5,913
2026-09-09	12.870	12.870	12.870	12.870	12.870	5,312
2026-09-08	12.730	12.730	12.730	12.730	12.730	1,005
2026-09-07	12.570	12.570	12.570	12.570	12.570	428
2026-09-04	12.690	12.690	12.690	12.690	12.690	669
2026-09-03	12.690	12.690	12.690	12.690	12.690	13,461
2026-09-02	12.680	12.680	12.680	12.680	12.680	1,295
2026-09-01	12.810	12.810	12.810	12.810	12.810	9,733
2026-08-28	12.870	12.870	12.870	12.870	12.870	976
2026-08-27	12.670	12.670	12.670	12.670	12.670	415
2026-08-26	12.780	12.780	12.780	12.780	12.780	1,986
2026-08-25	12.590	12.590	12.590	12.590	12.590	38
2026-08-24	12.850	12.850	12.850	12.850	12.850	1,511
2026-08-21	12.350	12.350	12.350	12.350	12.350	4,216
2026-08-20	12.410	12.410	12.410	12.410	12.410	13,752
2026-08-19	11.990	11.990	11.990	11.990	11.990	30
2026-08-18	11.990	11.990	11.990	11.990	11.990	1,562
2026-08-17	11.550	11.550	11.550	11.550	11.550	235
2026-08-13	11.800	11.800	11.800	11.800	11.800	2,226
2026-08-12	11.860	11.860	11.860	11.860	11.860	169
2026-08-11	11.230	11.230	11.230	11.230	11.230	541
2026-08-10	11.200	11.200	11.200	11.200	11.200	1,277
2026-08-07	11.230	11.230	11.230	11.230	11.230	602
2026-08-05	11.050	11.050	11.050	11.050	11.050	503
2026-08-03	11.190	11.190	11.190	11.190	11.190	3,900
2026-07-31	11.360	11.360	11.360	11.360	11.360	1,803
2026-07-30	11.550	11.550	11.550	11.550	11.550	18,763
2026-07-29	11.530	11.530	11.530	11.530	11.530	16
2026-07-28	11.530	11.530	11.530	11.530	11.530	519
2026-07-27	11.490	11.490	11.490	11.490	11.490	305
2026-07-24	11.550	11.550	11.550	11.550	11.550	1

Page 1 of 17 · 990 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.