Skip to main content
Südzucker AG (ETR:SZU)
Germany flag Germany · Delayed Price · Currency is EUR
11.68
+0.16 (1.39%)
Apr 29, 2026, 9:57 AM CET

Südzucker AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.3611.7411.3611.5211.52-223,124
Apr 27, 202611.4411.9411.4011.5211.52-0.17%190,431
Apr 24, 202611.5811.7011.5011.5411.54-0.17%148,684
Apr 23, 202611.7011.7011.5011.5611.560.17%133,243
Apr 22, 202611.4211.7011.4211.5411.540.70%120,238
Apr 21, 202611.6811.6811.4411.4611.46-1.04%106,956
Apr 20, 202611.6611.8011.5811.5811.58-0.86%171,158
Apr 17, 202611.9811.9811.6411.6811.68-2.50%194,943
Apr 16, 202611.9011.9811.5411.9811.981.01%256,391
Apr 15, 202612.5412.7011.7411.8611.86-5.57%236,467
Apr 14, 202612.0412.9211.9812.5612.564.49%477,994
Apr 13, 202612.1212.2211.9012.0212.02-0.33%228,310
Apr 10, 202612.0412.3011.9612.0612.060.33%221,328
Apr 9, 202611.9012.1811.7012.0212.021.52%402,800
Apr 8, 202611.7612.2811.5811.8411.84-4.21%611,587
Apr 7, 202612.5012.8012.3612.3612.36-1.59%280,865
Apr 2, 202612.5912.7712.4112.5612.56-0.32%326,439
Apr 1, 202612.9613.0012.4712.6012.60-3.08%484,455
Mar 31, 202612.5513.5712.5313.0013.007.08%1,630,023
Mar 30, 202610.5012.1410.5012.1412.1415.62%1,048,097
Mar 27, 202610.5710.6410.4710.5010.50-1.22%128,336
Mar 26, 202610.6810.8110.6210.6310.63-0.56%181,641
Mar 25, 202610.3510.7710.3310.6910.693.99%373,446
Mar 24, 20269.9910.339.9410.2810.283.84%194,520
Mar 23, 20269.8610.099.739.909.90-0.30%199,551
Mar 20, 202610.2010.209.939.939.93-1.68%246,500
Mar 19, 202610.1110.3010.0210.1010.10-0.20%173,443
Mar 18, 202610.3810.3910.1210.1210.12-2.32%209,697
Mar 17, 202610.1910.4310.0610.3610.362.68%281,525
Mar 16, 202610.0810.2710.0610.0910.09-0.98%117,117
Mar 13, 202610.2010.2510.0710.1910.19-0.39%98,656
Mar 12, 20269.9110.319.8910.2310.232.56%225,567
Mar 11, 202610.0610.089.949.989.98-1.53%94,734
Mar 10, 202610.2210.2210.0910.1310.13-0.20%131,506
Mar 9, 20269.8810.219.8810.1510.150.30%187,567
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%222,163
Dec 17, 20259.459.568.939.059.05-5.97%970,064
Dec 16, 20259.659.689.609.639.630.47%103,924
Dec 15, 20259.619.689.559.589.58-0.26%125,294
Dec 12, 20259.639.649.569.619.610.21%60,907
Dec 11, 20259.569.609.499.599.590.21%96,791
Dec 10, 20259.539.629.519.579.570.10%58,506
Dec 9, 20259.539.689.519.569.56-0.31%99,767
Dec 8, 20259.709.739.599.599.59-1.54%71,686
Dec 5, 20259.759.819.739.749.74-0.10%45,436
Dec 4, 20259.789.839.759.759.750.10%106,078
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