Suedzucker AG historical data

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

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
2021-10-22	13.505	13.505	13.340	13.390	11.232	25,677
2021-10-21	13.275	13.600	13.190	13.565	11.379	48,661
2021-10-20	13.340	13.380	13.230	13.290	11.148	7,087
2021-10-19	13.400	13.520	13.300	13.320	11.173	38,380
2021-10-18	13.410	13.461	13.120	13.380	11.224	152,105
2021-10-15	13.580	13.840	13.350	13.440	11.274	20,571
2021-10-14	13.615	13.830	13.330	13.535	11.354	21,204

← NewerPage 17 of 17 · 997 trading days

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.