Skip to main content
Südzucker AG (ETR:SZU)
Germany flag Germany · Delayed Price · Currency is EUR
10.12
+0.13 (1.35%)
At close: Mar 6, 2026

Südzucker AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.0410.1610.0010.1210.121.35%217,921
Mar 5, 20269.9210.099.879.999.990.76%100,278
Mar 4, 20269.909.959.789.919.910.66%113,592
Mar 3, 20269.919.939.769.859.85-1.40%163,484
Mar 2, 20269.9610.099.899.999.99-1.43%145,499
Feb 27, 202610.0510.2410.0410.1310.131.00%303,510
Feb 26, 20269.8210.059.8010.0310.032.14%320,001
Feb 25, 20269.8910.009.739.829.820.51%194,213
Feb 24, 20269.749.949.719.779.770.83%128,387
Feb 23, 20269.719.829.679.699.69-0.21%139,259
Feb 20, 20269.639.809.599.719.711.04%128,833
Feb 19, 20269.409.749.409.619.611.96%203,526
Feb 18, 20269.399.629.289.439.430.05%299,250
Feb 17, 20269.809.829.009.429.42-4.02%646,498
Feb 16, 202610.0010.009.789.829.82-1.46%71,559
Feb 13, 202610.0110.039.909.969.96-0.60%87,507
Feb 12, 20269.7210.099.6910.0210.022.87%284,663
Feb 11, 20269.9410.019.739.749.74-2.55%182,488
Feb 10, 20269.9810.049.8110.0010.002.30%374,501
Feb 9, 20269.589.799.589.779.771.19%136,611
Feb 6, 20269.649.699.559.669.660.21%147,578
Feb 5, 20269.799.799.589.649.64-1.53%153,006
Feb 4, 20269.509.929.509.799.792.62%200,990
Feb 3, 20269.619.669.509.549.54-0.78%141,214
Feb 2, 20269.759.759.599.619.61-0.57%128,028
Jan 30, 20269.549.809.519.679.67-0.31%154,831
Jan 29, 20269.979.989.639.709.70-2.32%218,224
Jan 28, 20269.5310.099.529.939.933.82%508,241
Jan 27, 20269.509.619.479.569.56-0.73%86,731
Jan 26, 20269.509.639.449.639.631.85%160,537
Jan 23, 20269.549.559.399.469.46-1.10%94,997
Jan 22, 20269.559.659.459.569.561.27%244,815
Jan 21, 20269.419.529.229.449.44-0.53%261,412
Jan 20, 20269.589.629.399.499.49-0.84%121,026
Jan 19, 20269.579.629.509.579.57-0.88%90,325
Jan 16, 20269.479.719.419.669.661.74%135,967
Jan 15, 20269.469.589.439.499.490.90%184,917
Jan 14, 20269.389.479.129.419.41-0.05%269,193
Jan 13, 20269.299.429.029.419.410.91%315,518
Jan 12, 20269.319.399.279.339.330.05%125,060
Jan 9, 20269.129.339.119.329.322.14%135,242
Jan 8, 20269.049.189.049.139.13-0.05%72,779
Jan 7, 20269.109.149.059.139.130.11%164,693
Jan 6, 20269.019.138.989.129.121.11%125,992
Jan 5, 20269.059.078.979.029.02-0.77%113,798
Jan 2, 20269.199.229.039.099.09-0.71%95,470
Dec 30, 20258.999.188.989.169.160.94%110,524
Dec 29, 20259.009.118.999.079.070.95%231,379
Dec 23, 20258.959.038.928.998.990.17%135,179
Dec 22, 20259.129.148.948.978.97-1.86%237,066
Dec 19, 20259.149.259.139.149.140.22%309,586
Dec 18, 20259.079.148.939.129.120.77%221,003
Dec 17, 20259.459.568.939.059.05-5.97%969,844
Dec 16, 20259.659.689.609.639.630.47%103,924
Dec 15, 20259.619.689.559.589.58-0.26%124,204
Dec 12, 20259.639.649.569.619.610.21%59,907
Dec 11, 20259.569.609.499.599.590.21%96,221
Dec 10, 20259.539.629.519.579.570.10%58,506
Dec 9, 20259.539.689.519.569.56-0.31%99,544
Dec 8, 20259.709.739.599.599.59-1.54%68,926
Dec 5, 20259.759.819.739.749.74-0.10%45,436
Dec 4, 20259.789.839.759.759.750.10%105,928
Dec 3, 20259.699.789.699.749.740.26%38,415
Dec 2, 20259.759.859.659.719.71-0.10%105,039
Dec 1, 20259.719.749.649.729.720.05%80,939
Nov 28, 20259.699.759.689.729.72-70,689
Nov 27, 20259.649.759.649.729.720.57%54,115
Nov 26, 20259.699.729.639.669.66-0.10%66,187
Nov 25, 20259.489.699.489.679.670.73%69,757
Nov 24, 20259.559.649.539.609.600.73%130,979
Nov 21, 20259.349.599.329.539.531.55%79,473
Nov 20, 20259.529.529.379.399.39-1.05%54,804
Nov 19, 20259.399.549.389.499.491.34%80,751
Nov 18, 20259.409.489.369.369.36-1.27%189,756
Nov 17, 20259.539.549.469.489.48-0.94%54,388
Nov 14, 20259.659.659.529.579.57-1.14%77,010
Nov 13, 20259.749.789.639.689.68-0.67%64,897
Nov 12, 20259.659.769.639.759.751.30%104,301
Nov 11, 20259.589.649.519.629.621.48%154,452
Nov 10, 20259.639.729.489.489.48-1.15%111,003
Nov 7, 20259.609.649.469.599.590.16%127,465
Nov 6, 20259.479.589.459.589.581.11%78,106
Nov 5, 20259.459.499.379.479.470.69%100,952
Nov 4, 20259.469.479.399.419.41-1.16%171,164
Nov 3, 20259.579.599.479.529.52-0.57%134,598
Oct 31, 20259.669.689.579.579.57-1.03%70,320
Oct 30, 20259.679.719.629.679.67-0.21%73,678
Oct 29, 20259.749.799.699.699.69-1.47%80,909
Oct 28, 20259.849.859.699.849.84-0.20%68,084
Oct 27, 20259.939.939.839.869.86-0.71%82,164
Oct 24, 20259.949.959.789.939.930.05%98,513
Oct 23, 20259.849.949.839.929.921.33%83,388
Oct 22, 20259.739.889.559.799.790.26%1,070,508
Oct 21, 20259.839.859.679.779.77-1.56%164,910
Oct 20, 20259.989.989.849.929.92-0.65%157,584
Oct 17, 20259.9510.029.849.999.990.30%267,703
Oct 16, 20259.779.989.749.969.962.31%140,551
Oct 15, 20259.619.819.619.739.731.14%176,117
Oct 14, 20259.7410.229.559.629.62-1.99%492,201
Oct 13, 20259.839.949.689.829.82-0.86%133,457