Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	13.755	13.940	13.714	13.855	11.978	8,071
2022-08-23	13.825	13.980	13.810	13.885	12.004	8,731
2022-08-22	13.900	13.900	13.730	13.860	11.983	14,140
2022-08-19	13.960	13.960	13.780	13.850	11.974	8,687
2022-08-18	14.285	14.300	14.063	14.075	12.168	19,363
2022-08-17	14.550	14.680	14.195	14.195	12.272	23,987
2022-08-16	14.258	14.520	14.258	14.465	12.506	32,769
2022-08-15	14.070	14.510	13.960	14.145	12.229	80,119
2022-08-12	13.668	14.240	13.668	14.180	12.259	54,064
2022-08-11	13.555	13.810	13.520	13.765	11.900	44,690
2022-08-10	13.420	13.550	13.350	13.515	11.684	25,725
2022-08-09	13.445	13.540	13.330	13.370	11.559	243,611
2022-08-08	13.590	13.590	13.420	13.445	11.624	23,877
2022-08-05	13.665	13.730	13.597	13.690	11.836	28,441
2022-08-04	13.800	13.850	13.660	13.700	11.844	9,655
2022-08-03	13.700	13.810	13.660	13.740	11.879	20,783
2022-08-02	13.800	13.860	13.440	13.690	11.836	43,271
2022-08-01	13.780	13.860	13.670	13.755	11.892	29,814
2022-07-29	13.689	14.090	13.689	13.855	11.978	75,544
2022-07-28	13.680	13.800	13.590	13.655	11.805	16,083
2022-07-27	13.545	13.720	13.510	13.685	11.831	815,455
2022-07-26	13.575	13.750	13.560	13.595	11.754	1,042,869
2022-07-25	13.450	13.820	13.450	13.745	11.883	16,312
2022-07-22	13.480	13.630	13.470	13.530	11.697	6,165
2022-07-21	13.490	13.490	13.367	13.460	11.637	30,515
2022-07-20	13.625	13.780	13.450	13.480	11.654	30,986
2022-07-19	13.440	13.690	13.440	13.615	11.771	38,705
2022-07-18	13.440	13.620	13.410	13.440	11.620	19,710
2022-07-15	13.150	13.480	13.150	13.350	11.542	60,582
2022-07-14	13.740	13.740	13.340	13.450	11.282	88,636
2022-07-13	13.830	13.830	13.590	13.705	11.496	72,952
2022-07-12	13.840	13.910	13.740	13.815	11.589	37,874
2022-07-11	13.970	14.120	13.910	13.940	11.693	19,171
2022-07-08	14.950	15.190	13.730	13.920	11.677	168,725
2022-07-07	15.350	15.630	14.790	15.135	12.696	69,452
2022-07-06	14.845	15.342	14.810	15.195	12.746	55,182
2022-07-05	15.595	15.690	15.030	15.075	12.645	64,734
2022-07-04	15.450	15.680	15.450	15.620	13.103	92,786
2022-07-01	15.250	15.470	15.250	15.405	12.922	63,396
2022-06-30	14.930	15.420	14.930	15.360	12.885	1,465,481
2022-06-29	14.975	15.120	14.840	15.040	12.616	66,676
2022-06-28	14.970	15.120	14.930	15.115	12.679	143,503
2022-06-27	14.750	14.950	14.690	14.910	12.507	60,950
2022-06-24	14.635	14.700	14.220	14.625	12.268	108,076
2022-06-23	14.975	15.030	14.490	14.640	12.281	86,319
2022-06-22	14.920	15.040	14.770	14.970	12.557	597,860
2022-06-21	14.830	15.140	14.830	15.040	12.616	582,896
2022-06-20	14.350	14.770	14.210	14.720	12.348	397,564
2022-06-17	13.930	14.430	13.930	14.345	12.033	140,404
2022-06-16	13.770	14.030	13.770	13.855	11.622	190,204
2022-06-15	12.650	13.790	12.650	13.530	11.349	994,564
2022-06-14	12.525	12.611	12.500	12.580	10.553	7,929
2022-06-13	12.560	12.631	12.472	12.520	10.502	34,348
2022-06-10	12.680	12.680	12.580	12.645	10.607	35,714
2022-06-09	12.820	12.930	12.780	12.830	10.762	247,658
2022-06-08	12.797	12.990	12.797	12.910	10.829	33,385
2022-06-07	12.920	12.990	12.630	12.685	10.641	43,547
2022-06-06	12.850	13.080	12.850	13.025	10.926	35,881
2022-06-01	12.440	12.670	12.440	12.575	10.548	39,112
2022-05-31	12.440	12.440	12.360	12.405	10.406	12,425

← NewerPage 14 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.