Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	10.490	10.490	10.490	10.490	10.280	5,036
2025-02-12	10.425	10.425	10.425	10.425	10.216	564
2025-02-11	10.395	10.395	10.395	10.395	10.187	1,986
2025-02-10	10.360	10.360	10.360	10.360	10.153	816
2025-02-07	10.315	10.315	10.315	10.315	10.108	1,747
2025-02-06	10.365	10.365	10.365	10.365	10.157	2,595
2025-02-05	10.250	10.250	10.250	10.250	10.045	4,389
2025-02-04	10.325	10.325	10.325	10.325	10.118	9,776
2025-02-03	10.320	10.320	10.320	10.320	10.113	1,403
2025-01-31	10.635	10.635	10.635	10.635	10.422	1,250
2025-01-30	10.800	10.800	10.800	10.800	10.584	2,642
2025-01-29	10.560	10.560	10.560	10.560	10.349	2,167
2025-01-28	10.775	10.775	10.775	10.775	10.559	3,613
2025-01-27	10.775	10.775	10.775	10.775	10.559	3,286
2025-01-24	10.525	10.525	10.525	10.525	10.314	1,761
2025-01-23	10.525	10.525	10.525	10.525	10.314	3,491
2025-01-22	10.590	10.590	10.590	10.590	10.378	8,690
2025-01-21	10.340	10.340	10.340	10.340	10.133	622
2025-01-20	10.365	10.365	10.365	10.365	10.157	3,721
2025-01-17	10.315	10.315	10.315	10.315	10.108	2,233
2025-01-16	10.150	10.150	10.150	10.150	9.947	6,909
2025-01-15	10.315	10.315	10.315	10.315	10.108	3,802
2025-01-14	10.205	10.205	10.205	10.205	10.001	2,155
2025-01-13	10.200	10.200	10.200	10.200	9.996	3,680
2025-01-10	10.135	10.135	10.135	10.135	9.932	2,993
2025-01-09	10.145	10.145	10.145	10.145	9.942	3,274
2025-01-08	10.160	10.160	10.160	10.160	9.957	6,340
2025-01-07	10.440	10.440	10.440	10.440	10.231	2,815
2025-01-06	10.515	10.515	10.515	10.515	10.304	939
2025-01-03	10.415	10.415	10.415	10.415	10.206	3,040
2025-01-02	10.560	10.560	10.560	10.560	10.349	4,782
2024-12-30	10.375	10.375	10.375	10.375	10.167	15,988
2024-12-27	10.375	10.375	10.375	10.375	10.167	3,978
2024-12-23	10.265	10.265	10.265	10.265	10.059	6,100
2024-12-20	10.280	10.280	10.280	10.280	10.074	8,800
2024-12-19	10.400	10.400	10.400	10.400	10.192	1,679
2024-12-18	10.635	10.635	10.635	10.635	10.422	3,599
2024-12-17	10.695	10.695	10.695	10.695	10.481	4,511
2024-12-16	10.840	10.840	10.840	10.840	10.623	4,352
2024-12-13	11.005	11.005	11.005	11.005	10.785	3,025
2024-12-12	11.095	11.095	11.095	11.095	10.873	7,268
2024-12-11	10.970	10.970	10.970	10.970	10.750	1,464
2024-12-10	10.925	10.925	10.925	10.925	10.706	1,871
2024-12-09	10.955	10.955	10.955	10.955	10.736	11,580
2024-12-06	10.875	10.875	10.875	10.875	10.657	1,694
2024-12-05	10.775	10.775	10.775	10.775	10.559	2,821
2024-12-04	10.740	10.740	10.740	10.740	10.525	4,971
2024-12-03	10.785	10.785	10.785	10.785	10.569	5,179
2024-12-02	10.870	10.870	10.870	10.870	10.652	5,360
2024-11-29	10.935	10.935	10.935	10.935	10.716	835
2024-11-28	11.010	11.010	11.010	11.010	10.790	1,616
2024-11-27	11.015	11.015	11.015	11.015	10.794	841
2024-11-26	10.995	10.995	10.995	10.995	10.775	6,411
2024-11-25	11.230	11.230	11.230	11.230	11.005	5,291
2024-11-22	11.220	11.220	11.220	11.220	10.995	4,800
2024-11-21	11.020	11.020	11.020	11.020	10.799	2,104
2024-11-20	11.075	11.075	11.075	11.075	10.853	3,607
2024-11-19	11.070	11.070	11.070	11.070	10.848	4,939
2024-11-18	11.070	11.070	11.070	11.070	10.848	2,940
2024-11-15	11.115	11.115	11.115	11.115	10.892	3,550

← NewerPage 8 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.