Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.565	15.640	15.410	15.455	13.932	12,381
2023-08-07	15.750	15.780	15.590	15.615	14.076	207,146
2023-08-04	15.750	15.750	15.600	15.725	14.175	13,258
2023-08-03	15.755	15.870	15.700	15.855	14.292	232,897
2023-08-02	15.750	15.820	15.610	15.710	14.162	28,170
2023-08-01	15.845	15.845	15.845	15.845	14.283	6,584
2023-07-31	15.760	15.760	15.760	15.760	14.207	34,986
2023-07-28	15.925	16.200	15.710	15.765	14.211	761,937
2023-07-27	15.780	15.910	15.690	15.855	14.292	27,431
2023-07-26	15.930	15.930	15.670	15.765	14.211	13,169
2023-07-25	15.945	16.010	15.860	15.910	14.342	18,438
2023-07-24	15.930	15.960	15.870	15.930	14.360	18,487
2023-07-21	15.950	16.140	15.840	16.015	14.436	17,053
2023-07-20	15.820	15.965	15.778	15.965	14.391	8,593
2023-07-19	16.090	16.120	15.770	15.840	14.279	57,478
2023-07-18	16.165	16.230	16.010	16.075	14.491	178,872
2023-07-17	16.420	16.420	16.140	16.170	14.576	29,413
2023-07-14	16.418	16.700	16.418	16.490	14.865	16,554
2023-07-13	17.300	17.300	17.000	17.105	14.788	32,858
2023-07-12	17.040	17.280	16.920	17.215	14.883	35,733
2023-07-11	17.215	17.370	16.960	16.985	14.684	38,345
2023-07-10	17.150	17.520	17.150	17.245	14.909	37,847
2023-07-07	17.110	17.110	16.590	17.055	14.745	55,029
2023-07-06	17.170	17.740	17.030	17.155	14.831	148,806
2023-07-05	16.590	16.590	16.400	16.545	14.304	66,377
2023-07-04	16.605	16.720	16.570	16.630	14.377	28,670
2023-07-03	16.465	16.590	16.390	16.530	14.291	620,026
2023-06-30	16.275	16.390	16.260	16.365	14.148	7,856
2023-06-29	16.345	16.400	16.180	16.345	14.131	16,097
2023-06-28	16.425	16.430	16.310	16.345	14.131	12,235
2023-06-27	16.525	16.540	16.240	16.385	14.166	11,809
2023-06-26	16.580	16.580	16.370	16.520	14.282	222,738
2023-06-23	16.560	16.720	16.540	16.625	14.373	18,120
2023-06-22	16.640	16.640	16.430	16.580	14.334	18,620
2023-06-21	16.570	16.690	16.560	16.690	14.429	6,651
2023-06-20	16.835	16.840	16.550	16.610	14.360	10,943
2023-06-19	16.870	16.940	16.750	16.855	14.572	12,864
2023-06-16	16.925	16.970	16.750	16.970	14.671	15,747
2023-06-15	16.875	17.040	16.840	16.975	14.676	28,453
2023-06-14	16.900	17.000	16.900	16.950	14.654	31,361
2023-06-13	16.780	16.910	16.640	16.875	14.589	22,980
2023-06-12	16.650	16.820	16.650	16.765	14.494	37,488
2023-06-09	16.450	16.606	16.450	16.530	14.291	18,408
2023-06-08	16.530	16.530	16.437	16.520	14.282	20,357
2023-06-07	16.665	16.710	16.480	16.590	14.343	19,533
2023-06-06	16.405	16.750	16.379	16.750	14.481	61,050
2023-06-05	16.150	16.460	16.120	16.415	14.192	43,526
2023-06-02	16.080	16.110	15.990	16.025	13.854	16,611
2023-06-01	16.115	16.150	15.895	15.895	13.742	24,341
2023-05-31	16.240	16.240	15.970	16.030	13.859	58,625
2023-05-30	16.465	16.510	16.220	16.270	14.066	87,402
2023-05-26	16.175	16.640	15.650	16.495	14.261	127,894
2023-05-25	17.450	17.450	16.000	16.555	14.313	107,561
2023-05-24	17.815	17.910	17.720	17.830	15.415	51,087
2023-05-23	17.910	17.950	17.760	17.855	15.436	25,612
2023-05-22	18.315	18.340	18.030	18.035	15.592	10,914
2023-05-19	18.200	18.380	18.200	18.310	15.830	30,739
2023-05-18	18.020	18.100	17.940	18.070	15.622	32,975
2023-05-17	18.110	18.110	17.800	17.905	15.480	37,705
2023-05-16	18.500	18.500	18.250	18.270	15.795	22,122

← NewerPage 10 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.