Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	12.000	12.220	12.000	12.185	10.221	40,282
2022-03-01	12.250	12.280	12.100	12.200	10.234	20,423
2022-02-28	12.090	12.245	12.090	12.245	10.272	16,854
2022-02-25	11.965	12.260	11.830	12.215	10.246	24,206
2022-02-24	11.980	11.980	11.750	11.845	9.936	66,536
2022-02-23	12.210	12.290	12.110	12.110	10.158	28,606
2022-02-22	12.215	12.320	12.130	12.155	10.196	49,542
2022-02-21	12.540	12.560	12.320	12.390	10.393	19,268
2022-02-18	12.585	12.630	12.520	12.565	10.540	53,019
2022-02-17	12.630	12.710	12.520	12.520	10.502	32,090
2022-02-16	12.610	12.738	12.610	12.650	10.611	127,279
2022-02-15	12.510	12.630	12.510	12.625	10.590	28,662
2022-02-14	12.405	12.510	12.270	12.435	10.431	35,904
2022-02-11	12.495	12.580	12.450	12.580	10.553	15,733
2022-02-10	12.540	12.640	12.540	12.550	10.527	18,065
2022-02-09	12.470	12.590	12.470	12.475	10.464	35,413
2022-02-08	12.480	12.600	12.398	12.470	10.460	27,897
2022-02-07	12.420	12.490	12.370	12.480	10.469	19,106
2022-02-04	12.490	12.500	12.350	12.360	10.368	29,044
2022-02-03	12.610	12.610	12.460	12.520	10.502	55,330
2022-02-02	12.580	12.630	12.530	12.530	10.511	7,916
2022-02-01	12.510	12.600	12.450	12.510	10.494	42,348
2022-01-31	12.420	12.440	12.260	12.415	10.414	84,840
2022-01-28	12.360	12.360	12.150	12.270	10.293	29,759
2022-01-27	12.245	12.439	12.210	12.380	10.385	14,406
2022-01-26	12.295	12.465	12.280	12.465	10.456	30,908
2022-01-25	12.170	12.250	12.080	12.175	10.213	67,499
2022-01-24	12.520	12.520	12.070	12.070	10.125	64,295
2022-01-21	12.585	12.600	12.514	12.520	10.502	20,512
2022-01-20	12.620	12.680	12.595	12.595	10.565	78,197
2022-01-19	12.700	12.700	12.549	12.590	10.561	121,180
2022-01-18	12.875	13.000	12.840	12.885	10.808	85,150
2022-01-17	12.920	12.920	12.610	12.870	10.796	58,671
2022-01-14	13.215	13.220	12.830	13.060	10.955	59,772
2022-01-13	13.390	13.390	13.020	13.260	11.123	17,926
2022-01-12	13.490	13.490	13.320	13.360	11.207	42,834
2022-01-11	13.520	13.560	13.360	13.495	11.320	24,923
2022-01-10	13.775	13.840	13.400	13.460	11.291	40,535
2022-01-07	13.690	13.790	13.620	13.735	11.521	16,801
2022-01-06	13.530	13.720	13.510	13.670	11.467	20,489
2022-01-05	13.620	13.720	13.620	13.645	11.446	61,553
2022-01-04	13.435	13.710	13.420	13.635	11.438	311,987
2021-12-31	13.115	13.115	13.115	13.115	11.001	0
2021-12-30	13.125	13.270	13.115	13.115	11.001	8,234
2021-12-29	13.200	13.260	13.020	13.115	11.001	53,973
2021-12-24	12.940	12.940	12.940	12.940	10.855	0
2021-12-23	12.830	12.990	12.830	12.940	10.855	59,797
2021-12-22	12.800	12.800	12.740	12.795	10.733	8,837
2021-12-21	12.735	12.850	12.710	12.840	10.771	757,337
2021-12-20	12.720	12.720	12.510	12.695	10.649	39,150
2021-12-17	12.700	12.980	12.650	12.940	10.855	160,456
2021-12-16	13.555	13.770	12.550	12.560	10.536	162,482
2021-12-15	13.205	13.901	13.180	13.535	11.354	152,459
2021-12-14	13.102	13.191	13.102	13.170	11.047	38,116
2021-12-13	13.070	13.110	13.030	13.085	10.976	12,887
2021-12-10	12.910	13.070	12.890	13.065	10.959	8,225
2021-12-09	13.070	13.070	12.930	12.930	10.846	8,106
2021-12-08	12.990	13.070	12.950	12.955	10.867	24,823
2021-12-07	12.930	13.050	12.930	12.965	10.875	11,962
2021-12-06	12.705	12.860	12.640	12.830	10.762	27,655

← NewerPage 16 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.