Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	11.510	11.510	11.510	11.510	11.280	157
2025-05-13	11.535	11.535	11.535	11.535	11.304	0
2025-05-12	11.705	11.705	11.705	11.705	11.471	7
2025-05-09	11.770	11.770	11.770	11.770	11.534	500
2025-05-08	11.735	11.735	11.735	11.735	11.500	197
2025-05-07	11.845	11.845	11.845	11.845	11.608	536
2025-05-06	11.835	11.835	11.835	11.835	11.598	294
2025-05-02	11.985	11.985	11.985	11.985	11.745	2,359
2025-04-30	11.805	11.805	11.805	11.805	11.569	0
2025-04-29	11.880	11.880	11.880	11.880	11.642	168
2025-04-28	11.875	11.875	11.875	11.875	11.637	120
2025-04-25	11.880	11.880	11.880	11.880	11.642	41
2025-04-24	11.815	11.815	11.815	11.815	11.578	5,353
2025-04-23	11.685	11.685	11.685	11.685	11.451	194
2025-04-22	11.555	11.555	11.555	11.555	11.324	648
2025-04-17	11.425	11.425	11.425	11.425	11.196	101
2025-04-16	11.340	11.340	11.340	11.340	11.113	7
2025-04-15	11.360	11.360	11.360	11.360	11.133	268
2025-04-14	11.280	11.280	11.280	11.280	11.054	68
2025-04-11	11.060	11.060	11.060	11.060	10.839	298
2025-04-10	11.035	11.035	11.035	11.035	10.814	2,044
2025-04-09	10.860	10.860	10.860	10.860	10.643	5,798
2025-04-08	11.245	11.245	11.245	11.245	11.020	5,659
2025-04-07	11.050	11.050	11.050	11.050	10.829	1,437
2025-04-04	11.190	11.190	11.190	11.190	10.966	5,893
2025-04-03	11.460	11.460	11.460	11.460	11.231	2,253
2025-04-02	11.410	11.410	11.410	11.410	11.182	515
2025-04-01	11.565	11.565	11.565	11.565	11.333	1,030
2025-03-31	11.495	11.495	11.495	11.495	11.265	2,233
2025-03-28	11.585	11.585	11.585	11.585	11.353	1,922
2025-03-27	11.650	11.650	11.650	11.650	11.417	204
2025-03-26	11.530	11.530	11.530	11.530	11.299	2,615
2025-03-25	11.755	11.755	11.755	11.755	11.520	951
2025-03-24	11.725	11.725	11.725	11.725	11.490	575
2025-03-21	11.750	11.750	11.750	11.750	11.515	739
2025-03-20	11.710	11.710	11.710	11.710	11.475	13,066
2025-03-19	11.860	11.860	11.860	11.860	11.622	7,466
2025-03-18	11.740	11.740	11.740	11.740	11.505	203,770
2025-03-17	11.620	11.620	11.620	11.620	11.387	1,638
2025-03-14	11.470	11.470	11.470	11.470	11.240	1,081
2025-03-13	11.150	11.150	11.150	11.150	10.927	2,425
2025-03-12	11.275	11.275	11.275	11.275	11.049	1,331
2025-03-11	11.315	11.315	11.315	11.315	11.088	1,164
2025-03-10	11.400	11.400	11.400	11.400	11.172	2,275
2025-03-07	11.390	11.390	11.390	11.390	11.162	1,430
2025-03-06	11.290	11.290	11.290	11.290	11.064	7,491
2025-03-05	11.070	11.070	11.070	11.070	10.848	1,439
2025-03-04	10.810	10.810	10.810	10.810	10.594	25,307
2025-03-03	10.965	10.965	10.965	10.965	10.745	1,764
2025-02-28	10.875	10.875	10.875	10.875	10.657	610
2025-02-27	10.820	10.820	10.820	10.820	10.603	385
2025-02-26	10.925	10.925	10.925	10.925	10.706	880
2025-02-25	10.945	10.945	10.945	10.945	10.726	1,627
2025-02-24	10.865	10.865	10.865	10.865	10.647	1,115
2025-02-21	10.615	10.615	10.615	10.615	10.402	825
2025-02-20	10.495	10.495	10.495	10.495	10.285	60,764
2025-02-19	10.625	10.625	10.625	10.625	10.412	41,094
2025-02-18	10.715	10.715	10.715	10.715	10.500	8,519
2025-02-17	10.445	10.445	10.445	10.445	10.236	2,107
2025-02-14	10.515	10.515	10.515	10.515	10.304	1,017

← NewerPage 7 of 17 · 996 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.