Südzucker AG (ETR:SZU)
Germany
· Delayed Price · Currency is EUR 9.45
+0.03 (0.32%)
Sep 29, 2025, 11:41 AM CET
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.35 | 9.44 | 9.32 | 9.41 | 9.41 | 0.64% | 174,940 |
| Sep 25, 2025 | 9.46 | 9.55 | 9.32 | 9.35 | 9.35 | -1.27% | 120,925 |
| Sep 24, 2025 | 9.52 | 9.52 | 9.38 | 9.47 | 9.47 | - | 99,556 |
| Sep 23, 2025 | 9.31 | 9.51 | 9.31 | 9.47 | 9.47 | 1.18% | 167,297 |
| Sep 22, 2025 | 9.56 | 9.63 | 9.34 | 9.36 | 9.36 | -2.80% | 286,445 |
| Sep 19, 2025 | 9.71 | 9.77 | 9.62 | 9.63 | 9.63 | -1.03% | 222,953 |
| Sep 18, 2025 | 9.66 | 9.78 | 9.62 | 9.73 | 9.73 | 0.52% | 157,162 |
| Sep 17, 2025 | 9.61 | 9.71 | 9.61 | 9.68 | 9.68 | 0.52% | 89,405 |
| Sep 16, 2025 | 9.76 | 9.76 | 9.62 | 9.63 | 9.63 | -1.63% | 162,752 |
| Sep 15, 2025 | 9.68 | 9.81 | 9.68 | 9.79 | 9.79 | 1.03% | 196,464 |
| Sep 12, 2025 | 9.72 | 9.73 | 9.64 | 9.69 | 9.69 | -0.31% | 204,954 |
| Sep 11, 2025 | 9.91 | 9.93 | 9.70 | 9.72 | 9.72 | -1.52% | 189,729 |
| Sep 10, 2025 | 9.90 | 9.96 | 9.87 | 9.87 | 9.87 | -0.40% | 189,338 |
| Sep 9, 2025 | 10.00 | 10.02 | 9.90 | 9.91 | 9.91 | -0.80% | 178,755 |
| Sep 8, 2025 | 9.99 | 10.04 | 9.97 | 9.99 | 9.99 | 0.10% | 82,747 |
| Sep 5, 2025 | 10.09 | 10.09 | 9.98 | 9.98 | 9.98 | -0.89% | 104,985 |
| Sep 4, 2025 | 10.02 | 10.12 | 10.01 | 10.07 | 10.07 | 0.70% | 84,716 |
| Sep 3, 2025 | 9.96 | 10.05 | 9.96 | 10.00 | 10.00 | 0.20% | 99,428 |
| Sep 2, 2025 | 10.09 | 10.14 | 9.98 | 9.98 | 9.98 | -1.38% | 77,597 |
| Sep 1, 2025 | 10.06 | 10.15 | 10.05 | 10.12 | 10.12 | 1.00% | 90,549 |
| Aug 29, 2025 | 9.99 | 10.09 | 9.99 | 10.02 | 10.02 | 0.30% | 118,073 |
| Aug 28, 2025 | 10.02 | 10.10 | 9.97 | 9.99 | 9.99 | -0.40% | 138,230 |
| Aug 27, 2025 | 10.01 | 10.09 | 9.98 | 10.03 | 10.03 | -0.40% | 163,855 |
| Aug 26, 2025 | 9.99 | 10.15 | 9.99 | 10.07 | 10.07 | 0.30% | 133,858 |
| Aug 25, 2025 | 10.11 | 10.15 | 10.04 | 10.04 | 10.04 | -0.89% | 109,637 |
| Aug 22, 2025 | 10.21 | 10.50 | 9.99 | 10.13 | 10.13 | -1.07% | 368,622 |
| Aug 21, 2025 | 10.23 | 10.24 | 10.15 | 10.24 | 10.24 | -0.10% | 59,947 |
| Aug 20, 2025 | 10.15 | 10.28 | 10.11 | 10.25 | 10.25 | 0.99% | 89,999 |
| Aug 19, 2025 | 10.11 | 10.22 | 10.06 | 10.15 | 10.15 | 0.69% | 105,208 |
| Aug 18, 2025 | 10.09 | 10.14 | 10.01 | 10.08 | 10.08 | -0.20% | 94,119 |
| Aug 15, 2025 | 10.25 | 10.26 | 10.10 | 10.10 | 10.10 | -0.98% | 66,641 |
| Aug 14, 2025 | 10.20 | 10.25 | 10.16 | 10.20 | 10.20 | -0.10% | 131,414 |
| Aug 13, 2025 | 10.11 | 10.22 | 10.11 | 10.21 | 10.21 | 0.29% | 70,454 |
| Aug 12, 2025 | 10.13 | 10.21 | 10.13 | 10.18 | 10.18 | 0.79% | 98,469 |
| Aug 11, 2025 | 10.10 | 10.16 | 10.04 | 10.10 | 10.10 | -0.49% | 101,614 |
| Aug 8, 2025 | 10.10 | 10.18 | 10.05 | 10.15 | 10.15 | 1.00% | 92,087 |
| Aug 7, 2025 | 10.01 | 10.10 | 9.97 | 10.05 | 10.05 | 0.90% | 67,842 |
| Aug 6, 2025 | 10.05 | 10.06 | 9.94 | 9.96 | 9.96 | -0.50% | 88,331 |
| Aug 5, 2025 | 9.94 | 10.03 | 9.94 | 10.01 | 10.01 | 0.50% | 167,698 |
| Aug 4, 2025 | 10.03 | 10.07 | 9.96 | 9.96 | 9.96 | -0.99% | 150,790 |
| Aug 1, 2025 | 10.00 | 10.12 | 9.98 | 10.06 | 10.06 | 0.10% | 132,116 |
| Jul 31, 2025 | 10.23 | 10.23 | 10.03 | 10.05 | 10.05 | -1.86% | 247,931 |
| Jul 30, 2025 | 10.40 | 10.44 | 10.20 | 10.24 | 10.24 | -1.06% | 77,196 |
| Jul 29, 2025 | 10.31 | 10.43 | 10.27 | 10.35 | 10.35 | - | 108,384 |
| Jul 28, 2025 | 10.33 | 10.38 | 10.25 | 10.35 | 10.35 | 0.39% | 97,778 |
| Jul 25, 2025 | 10.49 | 10.49 | 10.26 | 10.31 | 10.31 | -1.90% | 168,468 |
| Jul 24, 2025 | 10.40 | 10.63 | 10.40 | 10.51 | 10.51 | 1.15% | 284,274 |
| Jul 23, 2025 | 10.28 | 10.43 | 10.27 | 10.39 | 10.39 | 1.17% | 263,545 |
| Jul 22, 2025 | 10.09 | 10.27 | 10.02 | 10.27 | 10.27 | 1.48% | 209,143 |
| Jul 21, 2025 | 10.00 | 10.17 | 10.00 | 10.12 | 10.12 | 1.10% | 125,475 |