Südzucker AG (ETR:SZU)
Germany
· Delayed Price · Currency is EUR 9.74
-0.01 (-0.10%)
At close: Dec 5, 2025
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.75 | 9.81 | 9.74 | 9.78 | - | 0.36% | 21,001 |
| Dec 4, 2025 | 9.78 | 9.83 | 9.75 | 9.75 | 9.75 | 0.10% | 105,928 |
| Dec 3, 2025 | 9.69 | 9.78 | 9.69 | 9.74 | 9.74 | 0.26% | 38,415 |
| Dec 2, 2025 | 9.75 | 9.85 | 9.65 | 9.71 | 9.71 | -0.10% | 105,039 |
| Dec 1, 2025 | 9.71 | 9.74 | 9.64 | 9.72 | 9.72 | 0.05% | 80,939 |
| Nov 28, 2025 | 9.69 | 9.75 | 9.68 | 9.72 | 9.72 | - | 70,689 |
| Nov 27, 2025 | 9.64 | 9.75 | 9.64 | 9.72 | 9.72 | 0.57% | 54,115 |
| Nov 26, 2025 | 9.69 | 9.72 | 9.63 | 9.66 | 9.66 | -0.10% | 66,187 |
| Nov 25, 2025 | 9.48 | 9.69 | 9.48 | 9.67 | 9.67 | 0.73% | 69,757 |
| Nov 24, 2025 | 9.55 | 9.64 | 9.53 | 9.60 | 9.60 | 0.73% | 130,979 |
| Nov 21, 2025 | 9.34 | 9.59 | 9.32 | 9.53 | 9.53 | 1.55% | 79,473 |
| Nov 20, 2025 | 9.52 | 9.52 | 9.37 | 9.39 | 9.39 | -1.05% | 54,804 |
| Nov 19, 2025 | 9.39 | 9.54 | 9.38 | 9.49 | 9.49 | 1.34% | 80,751 |
| Nov 18, 2025 | 9.40 | 9.48 | 9.36 | 9.36 | 9.36 | -1.27% | 189,756 |
| Nov 17, 2025 | 9.53 | 9.54 | 9.46 | 9.48 | 9.48 | -0.94% | 54,388 |
| Nov 14, 2025 | 9.65 | 9.65 | 9.52 | 9.57 | 9.57 | -1.14% | 77,010 |
| Nov 13, 2025 | 9.74 | 9.78 | 9.63 | 9.68 | 9.68 | -0.67% | 64,897 |
| Nov 12, 2025 | 9.65 | 9.76 | 9.63 | 9.75 | 9.75 | 1.30% | 104,301 |
| Nov 11, 2025 | 9.58 | 9.64 | 9.51 | 9.62 | 9.62 | 1.48% | 154,452 |
| Nov 10, 2025 | 9.63 | 9.72 | 9.48 | 9.48 | 9.48 | -1.15% | 111,003 |
| Nov 7, 2025 | 9.60 | 9.64 | 9.46 | 9.59 | 9.59 | 0.16% | 127,465 |
| Nov 6, 2025 | 9.47 | 9.58 | 9.45 | 9.58 | 9.58 | 1.11% | 78,106 |
| Nov 5, 2025 | 9.45 | 9.49 | 9.37 | 9.47 | 9.47 | 0.69% | 100,952 |
| Nov 4, 2025 | 9.46 | 9.47 | 9.39 | 9.41 | 9.41 | -1.16% | 171,164 |
| Nov 3, 2025 | 9.57 | 9.59 | 9.47 | 9.52 | 9.52 | -0.57% | 134,598 |
| Oct 31, 2025 | 9.66 | 9.68 | 9.57 | 9.57 | 9.57 | -1.03% | 70,320 |
| Oct 30, 2025 | 9.67 | 9.71 | 9.62 | 9.67 | 9.67 | -0.21% | 73,678 |
| Oct 29, 2025 | 9.74 | 9.79 | 9.69 | 9.69 | 9.69 | -1.47% | 80,909 |
| Oct 28, 2025 | 9.84 | 9.85 | 9.69 | 9.84 | 9.84 | -0.20% | 68,084 |
| Oct 27, 2025 | 9.93 | 9.93 | 9.83 | 9.86 | 9.86 | -0.71% | 82,164 |
| Oct 24, 2025 | 9.94 | 9.95 | 9.78 | 9.93 | 9.93 | 0.05% | 98,513 |
| Oct 23, 2025 | 9.84 | 9.94 | 9.83 | 9.92 | 9.92 | 1.33% | 83,388 |
| Oct 22, 2025 | 9.73 | 9.88 | 9.55 | 9.79 | 9.79 | 0.26% | 1,070,508 |
| Oct 21, 2025 | 9.83 | 9.85 | 9.67 | 9.77 | 9.77 | -1.56% | 164,910 |
| Oct 20, 2025 | 9.98 | 9.98 | 9.84 | 9.92 | 9.92 | -0.65% | 157,584 |
| Oct 17, 2025 | 9.95 | 10.02 | 9.84 | 9.99 | 9.99 | 0.30% | 267,703 |
| Oct 16, 2025 | 9.77 | 9.98 | 9.74 | 9.96 | 9.96 | 2.31% | 140,551 |
| Oct 15, 2025 | 9.61 | 9.81 | 9.61 | 9.73 | 9.73 | 1.14% | 176,117 |
| Oct 14, 2025 | 9.74 | 10.22 | 9.55 | 9.62 | 9.62 | -1.99% | 492,201 |
| Oct 13, 2025 | 9.83 | 9.94 | 9.68 | 9.82 | 9.82 | -0.86% | 133,457 |
| Oct 10, 2025 | 9.67 | 9.96 | 9.66 | 9.90 | 9.90 | 2.43% | 424,257 |
| Oct 9, 2025 | 9.56 | 9.72 | 9.22 | 9.67 | 9.67 | 1.20% | 268,155 |
| Oct 8, 2025 | 9.41 | 9.56 | 9.41 | 9.55 | 9.55 | 0.10% | 156,965 |
| Oct 7, 2025 | 9.65 | 9.69 | 9.54 | 9.54 | 9.54 | -0.83% | 129,852 |
| Oct 6, 2025 | 9.45 | 9.63 | 9.41 | 9.62 | 9.62 | 1.53% | 154,619 |
| Oct 3, 2025 | 9.47 | 9.54 | 9.39 | 9.48 | 9.48 | 0.80% | 157,693 |
| Oct 2, 2025 | 9.33 | 9.41 | 9.32 | 9.40 | 9.40 | 0.80% | 152,040 |
| Oct 1, 2025 | 9.41 | 9.41 | 9.31 | 9.33 | 9.33 | -0.43% | 107,452 |
| Sep 30, 2025 | 9.40 | 9.41 | 9.27 | 9.37 | 9.37 | -0.27% | 160,955 |
| Sep 29, 2025 | 9.43 | 9.48 | 9.36 | 9.39 | 9.39 | -0.27% | 145,130 |