Suedzucker AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	12.670	12.670	12.670	12.670	10.628	22,345
2021-12-02	12.790	12.820	12.690	12.760	10.704	15,838
2021-12-01	12.830	12.830	12.770	12.800	10.737	5,813
2021-11-30	12.810	12.810	12.746	12.785	10.725	5,656
2021-11-29	13.020	13.020	12.850	12.885	10.808	10,239
2021-11-26	13.130	13.170	12.840	13.025	10.926	60,366
2021-11-25	13.085	13.085	13.041	13.085	10.976	10,417
2021-11-24	13.340	13.340	13.000	13.070	10.964	15,789
2021-11-23	13.360	13.360	13.285	13.285	11.144	3,690
2021-11-22	13.440	13.440	13.329	13.380	11.224	9,337
2021-11-19	13.590	13.590	13.450	13.515	11.337	21,290
2021-11-18	13.581	13.613	13.581	13.600	11.408	13,170
2021-11-17	13.630	13.630	13.520	13.600	11.408	797,876
2021-11-16	13.770	13.780	13.590	13.630	11.433	7,293
2021-11-15	13.605	13.760	13.580	13.745	11.530	9,684
2021-11-12	13.550	13.710	13.500	13.605	11.412	111,738
2021-11-11	13.735	13.790	13.600	13.655	11.454	19,481
2021-11-10	13.625	13.750	13.600	13.710	11.500	21,875
2021-11-09	13.675	13.731	13.640	13.690	11.484	18,121
2021-11-08	13.840	13.840	13.700	13.800	11.576	14,500
2021-11-05	13.930	13.960	13.810	13.820	11.593	12,295
2021-11-04	13.890	14.060	13.890	13.955	11.706	39,926
2021-11-03	13.700	13.860	13.700	13.860	11.626	23,568
2021-11-02	13.700	13.790	13.700	13.735	11.521	7,642
2021-11-01	13.765	13.780	13.670	13.670	11.467	39,779
2021-10-29	13.725	13.850	13.680	13.750	11.534	21,188
2021-10-28	13.540	13.820	13.460	13.730	11.517	65,323
2021-10-27	13.505	13.630	13.460	13.560	11.375	10,265
2021-10-26	13.540	13.660	13.480	13.480	11.307	18,953
2021-10-25	13.430	13.590	13.430	13.550	11.366	374,184

← NewerPage 17 of 17 · 990 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.