Skip to main content
Südzucker AG (ETR:SZU)
Germany flag Germany · Delayed Price · Currency is EUR
9.74
-0.01 (-0.10%)
At close: Dec 5, 2025

Südzucker AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.759.819.749.78-0.36%21,001
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
Oct 10, 20259.679.969.669.909.902.43%424,257
Oct 9, 20259.569.729.229.679.671.20%268,155
Oct 8, 20259.419.569.419.559.550.10%156,965
Oct 7, 20259.659.699.549.549.54-0.83%129,852
Oct 6, 20259.459.639.419.629.621.53%154,619
Oct 3, 20259.479.549.399.489.480.80%157,693
Oct 2, 20259.339.419.329.409.400.80%152,040
Oct 1, 20259.419.419.319.339.33-0.43%107,452
Sep 30, 20259.409.419.279.379.37-0.27%160,955
Sep 29, 20259.439.489.369.399.39-0.27%145,130
Sep 26, 20259.359.449.329.429.420.75%174,940
Sep 25, 20259.469.559.329.359.35-1.32%120,925
Sep 24, 20259.529.529.389.479.47-99,556
Sep 23, 20259.319.519.319.479.471.23%167,297
Sep 22, 20259.569.639.349.369.36-2.86%286,445
Sep 19, 20259.719.779.629.639.63-1.03%222,953
Sep 18, 20259.679.789.629.739.730.57%157,162
Sep 17, 20259.619.719.619.689.680.47%89,405
Sep 16, 20259.769.769.629.639.63-1.58%162,752
Sep 15, 20259.689.819.689.799.791.03%196,464
Sep 12, 20259.729.739.649.699.69-0.36%204,954
Sep 11, 20259.919.939.709.729.72-1.47%189,729
Sep 10, 20259.919.969.879.879.87-0.45%189,338
Sep 9, 202510.0010.029.919.919.91-0.85%178,755
Sep 8, 20259.9910.049.9710.0010.000.15%82,747
Sep 5, 202510.0910.099.989.989.98-0.89%104,985
Sep 4, 202510.0210.1210.0110.0710.070.70%84,716
Sep 3, 20259.9610.059.9610.0010.000.20%99,428
Sep 2, 202510.0910.149.989.989.98-1.38%77,597
Sep 1, 202510.0610.1510.0510.1210.121.00%90,549
Aug 29, 20259.9910.099.9910.0210.020.35%118,073
Aug 28, 202510.0210.109.979.999.99-0.45%138,230
Aug 27, 202510.0110.099.9810.0310.03-0.40%163,855
Aug 26, 20259.9910.159.9910.0710.070.30%133,858
Aug 25, 202510.1110.1510.0410.0410.04-0.89%109,637
Aug 22, 202510.2110.509.9910.1310.13-1.07%368,622
Aug 21, 202510.2310.2410.1510.2410.24-0.10%59,947
Aug 20, 202510.1510.2810.1110.2510.250.99%89,999
Aug 19, 202510.1110.2210.0610.1510.150.69%105,208
Aug 18, 202510.0910.1410.0110.0810.08-0.20%94,119
Aug 15, 202510.2510.2610.1010.1010.10-0.98%66,641
Aug 14, 202510.2010.2510.1610.2010.20-0.10%131,414
Aug 13, 202510.1110.2210.1110.2110.210.29%70,454
Aug 12, 202510.1310.2110.1310.1810.180.79%98,469
Aug 11, 202510.1010.1610.0410.1010.10-0.49%101,614
Aug 8, 202510.1010.1810.0510.1510.151.00%92,087
Aug 7, 202510.0110.109.9710.0510.050.95%67,842
Aug 6, 202510.0510.069.949.969.96-0.55%88,331
Aug 5, 20259.9410.039.9410.0110.010.50%167,698
Aug 4, 202510.0310.079.969.969.96-0.99%150,790
Aug 1, 202510.0010.129.9810.0610.060.10%132,116
Jul 31, 202510.2310.2310.0310.0510.05-1.86%247,931
Jul 30, 202510.4010.4410.2010.2410.24-1.06%77,196
Jul 29, 202510.3110.4310.2710.3510.35-108,384
Jul 28, 202510.3310.3810.2510.3510.350.39%97,778
Jul 25, 202510.4910.4910.2610.3110.31-1.90%168,468
Jul 24, 202510.4010.6310.4010.5110.511.15%284,274
Jul 23, 202510.2810.4310.2710.3910.391.17%263,545
Jul 22, 202510.0910.2710.0210.2710.271.48%209,143
Jul 21, 202510.0010.1710.0010.1210.121.10%125,475