Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	14.045	14.150	14.030	14.115	12.203	14,087
2022-11-17	13.960	14.090	13.860	14.065	12.160	6,165
2022-11-16	13.910	13.910	13.800	13.885	12.004	12,467
2022-11-15	13.975	14.060	13.900	13.995	12.099	37,528
2022-11-14	14.020	14.050	13.820	14.050	12.147	13,618
2022-11-11	14.150	14.150	13.930	14.035	12.134	19,228
2022-11-10	14.130	14.270	14.080	14.135	12.220	23,454
2022-11-09	14.110	14.200	14.050	14.175	12.255	17,208
2022-11-08	14.000	14.150	14.000	14.080	12.173	16,876
2022-11-07	13.910	14.080	13.910	14.035	12.134	30,712
2022-11-04	13.765	13.960	13.610	13.880	12.000	34,323
2022-11-03	13.250	13.790	13.250	13.780	11.913	54,451
2022-11-02	12.895	13.550	12.800	13.240	11.447	48,236
2022-11-01	12.975	13.010	12.830	12.890	11.144	7,075
2022-10-31	12.880	12.980	12.880	12.940	11.187	13,785
2022-10-28	12.840	12.860	12.680	12.830	11.092	27,893
2022-10-27	12.692	12.801	12.692	12.740	11.014	18,736
2022-10-26	12.365	12.720	12.350	12.675	10.958	31,174
2022-10-25	12.430	12.430	12.310	12.405	10.725	11,518
2022-10-24	12.460	12.460	12.350	12.355	10.681	28,010
2022-10-21	12.505	12.620	12.360	12.445	10.759	34,114
2022-10-20	12.605	12.760	12.605	12.685	10.967	23,741
2022-10-19	12.310	12.580	12.080	12.575	10.872	43,118
2022-10-18	12.300	12.350	12.120	12.295	10.630	30,710
2022-10-17	11.945	12.450	11.840	12.255	10.595	63,340
2022-10-14	12.330	12.330	11.830	11.885	10.275	123,415
2022-10-13	12.780	12.780	12.110	12.335	10.664	172,098
2022-10-12	12.554	12.770	12.554	12.630	10.919	44,519
2022-10-11	12.360	12.520	12.300	12.520	10.824	16,385
2022-10-10	12.330	12.470	12.300	12.455	10.768	13,578
2022-10-07	12.350	12.470	12.320	12.385	10.707	23,708
2022-10-06	12.355	12.480	12.299	12.360	10.686	20,005
2022-10-05	12.715	12.720	12.290	12.350	10.677	16,957
2022-10-04	12.545	12.830	12.500	12.785	11.053	384,058
2022-10-03	12.245	12.435	12.200	12.435	10.751	8,175
2022-09-30	12.320	12.459	12.320	12.335	10.664	6,802
2022-09-29	12.275	12.360	12.130	12.330	10.660	22,234
2022-09-28	12.240	12.300	12.070	12.275	10.612	32,443
2022-09-27	12.350	12.530	12.290	12.310	10.643	20,061
2022-09-26	12.441	12.441	12.240	12.260	10.599	52,114
2022-09-23	13.190	13.190	12.610	12.700	10.980	99,619
2022-09-22	13.120	13.220	13.073	13.215	11.425	4,078
2022-09-21	13.205	13.220	13.070	13.130	11.351	163,772
2022-09-20	13.235	13.355	13.220	13.275	11.477	205,657
2022-09-16	12.910	12.910	12.720	12.720	10.997	20,781
2022-09-15	13.060	13.060	12.910	13.025	11.261	17,550
2022-09-14	13.170	13.170	12.970	12.985	11.226	22,707
2022-09-13	13.435	13.613	13.250	13.285	11.486	26,416
2022-09-12	13.322	13.515	13.322	13.405	11.589	20,318
2022-09-09	13.260	13.390	13.260	13.275	11.477	11,336
2022-09-08	13.360	13.370	13.130	13.175	11.390	23,937
2022-09-07	13.280	13.330	13.160	13.320	11.516	14,119
2022-09-06	13.380	13.440	13.319	13.355	11.546	8,752
2022-09-05	13.410	13.410	13.240	13.325	11.520	14,532
2022-09-02	13.630	13.690	13.580	13.630	11.784	7,091
2022-09-01	13.615	13.689	13.510	13.625	11.779	4,199
2022-08-31	13.660	13.720	13.551	13.720	11.862	9,481
2022-08-30	13.770	13.950	13.600	13.625	11.779	357,471
2022-08-26	13.825	13.900	13.660	13.665	11.814	5,974
2022-08-25	13.965	14.140	13.910	13.945	12.056	14,468

← NewerPage 13 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.