Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	15.395	15.550	15.080	15.505	13.405	209,008
2023-02-14	15.180	15.600	15.180	15.450	13.357	89,844
2023-02-13	14.970	15.160	14.970	15.095	13.050	30,303
2023-02-10	14.870	14.920	14.750	14.910	12.890	25,815
2023-02-09	14.750	14.860	14.750	14.815	12.808	13,983
2023-02-08	14.685	14.820	14.640	14.780	12.778	27,062
2023-02-07	14.700	14.840	14.480	14.625	12.644	19,314
2023-02-06	14.635	14.750	14.530	14.720	12.726	42,458
2023-02-03	14.750	14.750	14.610	14.640	12.657	38,463
2023-02-02	14.815	15.020	14.800	14.845	12.834	68,667
2023-02-01	14.825	15.100	14.730	14.920	12.899	19,523
2023-01-31	14.850	14.940	14.810	14.905	12.886	38,422
2023-01-30	14.835	14.930	14.800	14.925	12.903	133,640
2023-01-27	14.845	14.865	14.780	14.865	12.851	22,242
2023-01-26	14.730	14.820	14.660	14.800	12.795	32,870
2023-01-25	14.860	14.860	14.650	14.690	12.700	38,813
2023-01-24	15.010	15.010	14.820	14.945	12.921	22,463
2023-01-23	15.275	15.340	15.030	15.100	13.055	10,613
2023-01-20	15.335	15.380	15.140	15.265	13.197	14,326
2023-01-19	15.375	15.510	15.200	15.365	13.284	44,373
2023-01-18	15.200	15.580	15.170	15.460	13.366	52,039
2023-01-17	15.150	15.310	14.910	15.040	13.003	51,557
2023-01-16	15.305	15.350	15.080	15.080	13.037	30,365
2023-01-13	16.298	16.298	14.840	15.135	13.085	293,328
2023-01-12	17.040	17.180	15.630	16.295	14.088	107,039
2023-01-11	17.180	17.210	16.550	16.640	14.386	47,340
2023-01-10	17.035	17.177	16.950	17.105	14.788	125,461
2023-01-09	17.220	17.220	16.960	17.070	14.758	21,204
2023-01-06	17.025	17.350	16.970	17.290	14.948	39,173
2023-01-05	16.850	17.330	16.850	17.075	14.762	77,013
2023-01-04	16.220	16.540	16.220	16.535	14.295	48,857
2023-01-03	16.100	16.212	15.870	16.155	13.967	57,838
2022-12-30	16.150	16.430	16.150	16.405	14.183	34,361
2022-12-29	16.140	16.230	16.040	16.165	13.975	23,949
2022-12-28	16.305	16.345	16.120	16.345	14.131	14,580
2022-12-23	16.130	16.230	15.900	16.165	13.975	58,015
2022-12-22	15.920	16.170	15.920	16.135	13.949	46,359
2022-12-21	15.860	15.900	15.580	15.770	13.634	38,827
2022-12-20	15.950	16.260	15.650	15.755	13.621	91,537
2022-12-19	15.185	16.380	15.170	16.185	13.993	264,037
2022-12-16	14.080	15.170	14.080	15.075	13.033	144,643
2022-12-15	13.455	13.940	13.337	13.930	12.043	81,539
2022-12-14	13.535	13.550	13.430	13.505	11.676	164,897
2022-12-13	13.680	13.700	13.531	13.550	11.715	10,840
2022-12-12	13.680	13.680	13.520	13.615	11.771	16,237
2022-12-09	13.815	13.820	13.734	13.810	11.939	2,591
2022-12-08	13.780	13.860	13.770	13.825	11.952	1,692
2022-12-07	13.740	13.890	13.670	13.850	11.974	10,472
2022-12-06	13.725	13.736	13.640	13.685	11.831	13,135
2022-12-05	13.960	13.960	13.650	13.725	11.866	13,265
2022-12-02	14.100	14.100	13.980	14.035	12.134	28,392
2022-12-01	14.190	14.340	14.100	14.150	12.233	24,006
2022-11-30	13.930	14.090	13.720	14.085	12.177	665,001
2022-11-29	14.075	14.190	13.870	13.890	12.009	8,292
2022-11-28	14.095	14.100	13.950	14.060	12.156	8,439
2022-11-25	14.310	14.310	14.100	14.135	12.220	7,238
2022-11-24	14.340	14.400	14.330	14.365	12.419	13,374
2022-11-23	14.370	14.410	14.228	14.380	12.432	13,933
2022-11-22	14.130	14.360	14.130	14.300	12.363	29,492
2022-11-21	14.100	14.230	14.100	14.205	12.281	9,712

← NewerPage 12 of 17 · 997 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.