Suedzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.090	11.090	11.090	11.090	10.868	259,528
2024-11-13	11.045	11.045	11.045	11.045	10.824	4,904
2024-11-12	11.160	11.160	11.160	11.160	10.937	1,861
2024-11-11	11.285	11.285	11.285	11.285	11.059	1,312
2024-11-08	11.240	11.240	11.240	11.240	11.015	2,415
2024-11-07	11.295	11.295	11.295	11.295	11.069	2,456
2024-11-06	11.090	11.090	11.090	11.090	10.868	3,305
2024-11-05	11.100	11.100	11.100	11.100	10.878	20,228
2024-11-04	11.055	11.055	11.055	11.055	10.834	1,913
2024-11-01	10.980	10.980	10.980	10.980	10.760	7,045
2024-10-31	10.990	10.990	10.990	10.990	10.770	6,638
2024-10-30	11.275	11.275	11.275	11.275	11.049	11,391
2024-10-29	11.190	11.190	11.190	11.190	10.966	18,954
2024-10-28	11.230	11.230	11.230	11.230	11.005	25,762
2023-10-12	14.440	14.900	13.750	13.780	12.422	124,628
2023-10-11	13.890	14.090	13.890	14.010	12.629	50,887
2023-10-10	13.640	13.950	13.640	13.885	12.516	35,202
2023-10-09	13.595	13.640	13.420	13.615	12.273	31,921
2023-10-06	13.720	13.720	13.540	13.720	12.368	25,547
2023-10-05	13.680	13.771	13.680	13.725	12.372	13,560
2023-10-04	13.645	13.710	13.510	13.605	12.264	300,805
2023-10-03	13.740	13.780	13.650	13.685	12.336	15,939
2023-10-02	14.015	14.160	13.729	13.795	12.435	32,406
2023-09-29	14.075	14.260	13.950	14.160	12.764	34,786
2023-09-28	13.946	13.946	13.740	13.815	12.453	19,709
2023-09-27	14.035	14.060	13.900	13.980	12.602	19,254
2023-09-26	14.040	14.040	13.930	14.005	12.625	23,729
2023-09-25	14.120	14.190	13.980	14.025	12.643	27,787
2023-09-22	14.030	14.270	14.030	14.095	12.706	27,032
2023-09-21	14.080	14.090	13.880	13.960	12.584	27,205
2023-09-20	13.925	14.070	13.870	14.025	12.643	46,455
2023-09-19	13.835	13.835	13.835	13.835	12.471	33,945
2023-09-18	14.830	14.830	13.880	14.015	12.634	69,935
2023-09-15	15.050	15.050	15.050	15.050	13.567	112,371
2023-09-14	14.775	15.152	14.750	15.135	13.643	220,903
2023-09-13	14.623	14.860	14.623	14.820	13.359	24,120
2023-09-12	15.090	15.090	14.450	14.710	13.260	49,993
2023-09-11	15.355	15.490	15.330	15.380	13.864	29,040
2023-09-08	15.080	15.269	15.080	15.205	13.706	29,952
2023-09-07	14.990	15.135	14.990	15.135	13.643	17,079
2023-09-06	14.905	15.050	14.840	14.985	13.508	39,542
2023-09-05	14.980	15.080	14.930	14.930	13.458	6,882
2023-09-04	14.990	15.100	14.990	15.035	13.553	12,157
2023-09-01	14.900	15.080	14.900	15.055	13.571	15,419
2023-08-31	14.880	14.880	14.880	14.880	13.413	23,875
2023-08-30	15.005	15.010	14.810	14.935	13.463	27,325
2023-08-29	15.030	15.160	14.949	14.965	13.490	48,440
2023-08-25	14.545	14.680	14.545	14.635	13.193	19,288
2023-08-24	14.340	14.600	14.340	14.530	13.098	54,153
2023-08-23	14.075	14.190	13.990	14.125	12.733	23,612
2023-08-22	14.038	14.038	13.980	14.010	12.629	21,433
2023-08-21	14.240	14.240	13.910	13.985	12.607	481,573
2023-08-18	14.335	14.380	14.120	14.215	12.814	88,457
2023-08-17	14.599	14.599	14.380	14.380	12.963	35,578
2023-08-16	14.739	14.739	14.590	14.670	13.224	26,361
2023-08-15	14.990	14.990	14.650	14.770	13.314	410,012
2023-08-14	15.040	15.040	14.860	15.025	13.544	21,546
2023-08-11	15.170	15.170	14.997	15.040	13.558	51,130
2023-08-10	15.400	15.430	15.310	15.420	13.900	762,397
2023-08-09	15.420	15.420	15.280	15.350	13.837	29,545

← NewerPage 9 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.