Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	12.400	12.490	12.400	12.445	10.439	30,659
2022-05-27	12.460	12.460	12.310	12.360	10.368	38,985
2022-05-26	12.475	12.540	12.460	12.500	10.485	12,763
2022-05-25	12.290	12.520	12.290	12.475	10.464	22,600
2022-05-24	12.175	12.350	12.080	12.140	10.183	369,690
2022-05-23	12.310	12.310	12.040	12.180	10.217	35,630
2022-05-20	12.275	12.420	12.180	12.195	10.230	50,532
2022-05-19	12.310	12.310	12.130	12.265	10.288	51,387
2022-05-18	12.745	12.830	12.590	12.670	10.628	35,403
2022-05-17	12.756	12.879	12.756	12.790	10.729	41,264
2022-05-16	12.580	12.730	12.560	12.730	10.678	18,322
2022-05-13	12.490	12.700	12.490	12.560	10.536	18,173
2022-05-12	12.230	12.470	12.230	12.430	10.427	52,469
2022-05-11	12.255	12.400	12.230	12.355	10.364	40,887
2022-05-10	12.020	12.410	12.020	12.240	10.267	61,837
2022-05-09	12.240	12.240	11.890	11.905	9.986	281,164
2022-05-06	12.310	12.310	12.090	12.255	10.280	153,255
2022-05-05	12.525	12.640	12.310	12.340	10.351	200,198
2022-05-04	12.450	12.450	12.230	12.315	10.330	33,748
2022-05-03	12.490	12.490	12.360	12.360	10.368	113,671
2022-04-29	12.880	12.890	12.340	12.390	10.393	369,383
2022-04-28	12.950	13.000	12.770	12.795	10.733	29,033
2022-04-27	12.940	12.960	12.800	12.890	10.813	28,855
2022-04-26	13.115	13.130	12.920	12.965	10.875	186,805
2022-04-25	13.035	13.160	12.970	13.025	10.926	187,867
2022-04-22	13.070	13.210	13.040	13.090	10.980	26,987
2022-04-21	13.140	13.270	13.140	13.205	11.077	40,585
2022-04-20	12.845	13.140	12.820	13.115	11.001	242,769
2022-04-19	12.815	12.850	12.680	12.760	10.704	131,923
2022-04-14	12.290	12.820	12.280	12.690	10.645	131,893
2022-04-13	12.195	12.280	12.070	12.255	10.280	33,090
2022-04-12	12.235	12.240	12.090	12.215	10.246	416,511
2022-04-11	12.190	12.500	12.190	12.410	10.410	226,533
2022-04-08	12.015	12.145	11.990	12.105	10.154	149,831
2022-04-07	11.760	12.000	11.760	11.920	9.999	49,306
2022-04-06	11.625	11.760	11.610	11.650	9.772	14,387
2022-04-05	11.875	11.890	11.620	11.660	9.781	968,780
2022-04-04	11.800	11.866	11.570	11.850	9.940	54,147
2022-04-01	11.690	11.800	11.640	11.775	9.877	28,095
2022-03-31	11.810	11.880	11.700	11.705	9.819	13,119
2022-03-30	11.840	11.840	11.740	11.810	9.907	19,347
2022-03-29	11.905	12.080	11.890	11.975	10.045	16,982
2022-03-28	11.795	11.980	11.780	11.780	9.881	19,208
2022-03-25	11.590	11.790	11.590	11.770	9.873	18,218
2022-03-24	11.555	11.680	11.510	11.620	9.747	30,801
2022-03-23	11.535	11.610	11.510	11.525	9.668	51,161
2022-03-22	11.525	11.590	11.440	11.460	9.613	58,329
2022-03-21	11.400	11.490	11.340	11.445	9.600	35,663
2022-03-18	11.390	11.420	11.310	11.350	9.521	197,597
2022-03-17	11.405	11.450	11.300	11.370	9.538	37,814
2022-03-16	11.240	11.490	11.240	11.400	9.563	42,665
2022-03-15	11.135	11.180	11.001	11.055	9.273	69,589
2022-03-14	10.880	11.210	10.880	11.150	9.353	99,991
2022-03-11	10.620	10.900	10.610	10.680	8.959	38,582
2022-03-10	10.865	10.890	10.650	10.680	8.959	62,589
2022-03-09	10.515	10.820	10.330	10.750	9.017	53,421
2022-03-08	9.915	10.380	9.910	10.255	8.602	132,257
2022-03-07	11.070	11.505	9.760	10.100	8.472	336,463
2022-03-04	11.960	11.960	11.410	11.430	9.588	170,806
2022-03-03	12.160	12.190	12.000	12.060	10.116	54,327

← NewerPage 15 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.