Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	18.505	18.540	18.390	18.400	15.908	12,016
2023-05-12	18.500	18.540	18.290	18.500	15.994	15,069
2023-05-11	18.425	18.610	18.360	18.515	16.007	42,033
2023-05-10	18.850	18.910	18.270	18.310	15.830	77,287
2023-05-09	18.540	18.872	18.540	18.760	16.219	232,432
2023-05-05	18.180	18.370	18.130	18.305	15.826	11,628
2023-05-04	18.025	18.240	17.970	18.145	15.687	18,608
2023-05-03	18.085	18.210	17.960	18.065	15.618	24,647
2023-05-02	18.160	18.340	18.020	18.065	15.618	27,473
2023-04-28	18.130	18.300	17.980	18.270	15.795	816,540
2023-04-27	18.465	18.540	17.922	18.030	15.588	48,616
2023-04-26	18.270	18.450	18.270	18.410	15.916	23,387
2023-04-25	18.145	18.280	17.990	18.140	15.683	45,916
2023-04-24	18.235	18.400	18.020	18.260	15.787	27,790
2023-04-21	18.025	18.360	17.990	18.315	15.834	957,478
2023-04-20	18.100	18.306	18.040	18.135	15.679	43,763
2023-04-19	18.090	18.500	17.760	18.030	15.588	55,318
2023-04-18	16.900	18.630	16.900	18.210	15.743	169,690
2023-04-17	16.150	16.430	16.150	16.255	14.053	49,375
2023-04-14	15.615	15.900	15.580	15.720	13.591	76,023
2023-04-13	15.250	15.630	15.250	15.570	13.461	37,698
2023-04-12	15.400	15.420	14.960	15.240	13.176	169,132
2023-04-11	15.230	15.360	15.080	15.290	13.219	39,651
2023-04-06	14.980	15.310	14.980	15.265	13.197	47,183
2023-04-05	15.210	15.210	15.050	15.100	13.055	13,426
2023-04-04	15.390	15.390	15.182	15.190	13.132	20,239
2023-04-03	15.420	15.445	15.280	15.445	13.353	20,597
2023-03-31	15.410	15.530	15.410	15.515	13.413	22,441
2023-03-30	15.515	15.590	15.330	15.330	13.253	24,913
2023-03-29	15.310	15.540	15.310	15.540	13.435	38,811
2023-03-28	15.240	15.360	15.170	15.240	13.176	18,309
2023-03-27	15.105	15.330	15.100	15.255	13.189	6,305
2023-03-24	15.180	15.180	15.040	15.085	13.042	46,867
2023-03-23	15.220	15.240	15.130	15.200	13.141	16,713
2023-03-22	15.200	15.290	15.140	15.230	13.167	29,315
2023-03-21	15.240	15.420	15.200	15.290	13.219	42,422
2023-03-20	14.850	15.260	14.660	15.210	13.150	23,143
2023-03-17	15.205	15.260	14.940	15.110	13.063	642,245
2023-03-16	15.090	15.235	15.090	15.235	13.171	79,244
2023-03-15	15.305	15.380	14.970	15.155	13.102	29,650
2023-03-14	15.205	15.300	14.970	15.225	13.163	19,582
2023-03-13	15.440	15.440	15.059	15.150	13.098	32,643
2023-03-10	15.390	15.610	15.390	15.535	13.431	21,867
2023-03-09	15.870	15.910	15.450	15.450	13.357	18,560
2023-03-08	15.870	16.010	15.870	15.940	13.781	19,301
2023-03-07	15.710	15.960	15.710	15.920	13.764	29,198
2023-03-06	15.930	15.930	15.700	15.760	13.625	20,979
2023-03-03	15.997	16.072	15.997	16.055	13.880	5,300
2023-03-02	16.065	16.120	16.010	16.010	13.841	13,120
2023-03-01	16.120	16.140	16.030	16.110	13.928	19,534
2023-02-28	16.230	16.230	16.010	16.085	13.906	10,717
2023-02-27	16.220	16.420	16.200	16.290	14.083	13,952
2023-02-24	16.105	16.260	16.080	16.145	13.958	61,837
2023-02-23	16.048	16.170	16.048	16.125	13.941	16,733
2023-02-22	15.930	16.080	15.810	16.000	13.833	22,811
2023-02-21	15.930	16.000	15.870	15.870	13.720	9,694
2023-02-20	15.900	16.150	15.800	15.955	13.794	17,042
2023-02-17	15.690	15.920	15.690	15.835	13.690	29,613
2023-02-16	15.580	15.790	15.580	15.745	13.612	207,940
2023-02-15	15.395	15.550	15.080	15.505	13.405	209,008

← NewerPage 11 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.