Südzucker AG (FRA:SZU)
Germany
· Delayed Price · Currency is EUR 9.75
-0.02 (-0.15%)
At close: Dec 5, 2025
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.74 | 9.78 | 9.74 | 9.76 | 9.76 | 0.57% | - |
| Dec 3, 2025 | 9.64 | 9.72 | 9.64 | 9.71 | 9.71 | -0.61% | 250 |
| Dec 2, 2025 | 9.69 | 9.77 | 9.69 | 9.77 | 9.77 | 0.72% | 1,100 |
| Dec 1, 2025 | 9.63 | 9.70 | 9.63 | 9.70 | 9.70 | -0.46% | - |
| Nov 28, 2025 | 9.71 | 9.74 | 9.66 | 9.74 | 9.74 | 0.31% | 900 |
| Nov 27, 2025 | 9.74 | 9.74 | 9.68 | 9.71 | 9.71 | 0.26% | 1,631 |
| Nov 26, 2025 | 9.67 | 9.69 | 9.67 | 9.69 | 9.69 | -0.05% | - |
| Nov 25, 2025 | 9.55 | 9.69 | 9.47 | 9.69 | 9.69 | 1.25% | 150 |
| Nov 24, 2025 | 9.53 | 9.59 | 9.53 | 9.57 | 9.57 | 0.21% | 120 |
| Nov 21, 2025 | 9.34 | 9.55 | 9.34 | 9.55 | 9.55 | 1.65% | 487 |
| Nov 20, 2025 | 9.51 | 9.51 | 9.40 | 9.40 | 9.40 | -1.16% | - |
| Nov 19, 2025 | 9.34 | 9.51 | 9.34 | 9.51 | 9.51 | 1.22% | - |
| Nov 18, 2025 | 9.40 | 9.42 | 9.36 | 9.39 | 9.39 | -0.74% | 1,375 |
| Nov 17, 2025 | 9.53 | 9.55 | 9.46 | 9.46 | 9.46 | -0.68% | 420 |
| Nov 14, 2025 | 9.63 | 9.63 | 9.53 | 9.53 | 9.53 | -1.91% | - |
| Nov 13, 2025 | 9.72 | 9.74 | 9.69 | 9.71 | 9.71 | -0.10% | 305 |
| Nov 12, 2025 | 9.61 | 9.72 | 9.61 | 9.72 | 9.72 | 1.14% | - |
| Nov 11, 2025 | 9.43 | 9.61 | 9.43 | 9.61 | 9.61 | 1.53% | - |
| Nov 10, 2025 | 9.65 | 9.65 | 9.47 | 9.47 | 9.47 | -1.56% | 1,100 |
| Nov 7, 2025 | 9.52 | 9.62 | 9.52 | 9.62 | 9.62 | 0.58% | - |
| Nov 6, 2025 | 9.55 | 9.56 | 9.46 | 9.56 | 9.56 | 1.11% | 100 |
| Nov 5, 2025 | 9.39 | 9.46 | 9.39 | 9.46 | 9.46 | 0.48% | - |
| Nov 4, 2025 | 9.45 | 9.46 | 9.41 | 9.41 | 9.41 | -0.79% | 590 |
| Nov 3, 2025 | 9.56 | 9.57 | 9.48 | 9.49 | 9.49 | -1.04% | 2,250 |
| Oct 31, 2025 | 9.61 | 9.66 | 9.59 | 9.59 | 9.59 | -0.21% | - |
| Oct 30, 2025 | 9.66 | 9.67 | 9.61 | 9.61 | 9.61 | -1.08% | - |
| Oct 29, 2025 | 9.78 | 9.78 | 9.71 | 9.71 | 9.71 | -1.32% | - |
| Oct 28, 2025 | 9.80 | 9.84 | 9.80 | 9.84 | 9.84 | - | 133 |
| Oct 27, 2025 | 9.91 | 9.91 | 9.84 | 9.84 | 9.84 | -0.20% | - |
| Oct 24, 2025 | 9.86 | 9.92 | 9.86 | 9.86 | 9.86 | -0.55% | 7,910 |
| Oct 23, 2025 | 9.75 | 9.92 | 9.75 | 9.92 | 9.92 | 0.92% | - |
| Oct 22, 2025 | 9.75 | 9.83 | 9.73 | 9.83 | 9.83 | 0.77% | - |
| Oct 21, 2025 | 9.86 | 9.86 | 9.75 | 9.75 | 9.75 | -1.37% | - |
| Oct 20, 2025 | 9.96 | 9.96 | 9.89 | 9.89 | 9.89 | -0.90% | 350 |
| Oct 17, 2025 | 9.82 | 9.98 | 9.82 | 9.98 | 9.98 | 0.30% | 130 |
| Oct 16, 2025 | 9.65 | 9.95 | 9.65 | 9.95 | 9.95 | 2.00% | 280 |
| Oct 15, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 1.51% | - |
| Oct 14, 2025 | 9.73 | 9.73 | 9.61 | 9.61 | 9.61 | -2.34% | 4,500 |
| Oct 13, 2025 | 9.86 | 9.86 | 9.74 | 9.84 | 9.84 | 0.15% | 200 |
| Oct 10, 2025 | 9.64 | 9.93 | 9.64 | 9.82 | 9.82 | 2.19% | 504 |
| Oct 9, 2025 | 9.42 | 9.70 | 9.40 | 9.61 | 9.61 | 1.16% | 1,338 |
| Oct 8, 2025 | 9.51 | 9.52 | 9.43 | 9.50 | 9.50 | -0.68% | 935 |
| Oct 7, 2025 | 9.57 | 9.61 | 9.56 | 9.57 | 9.57 | -0.36% | - |
| Oct 6, 2025 | 9.49 | 9.60 | 9.45 | 9.60 | 9.60 | 1.59% | 650 |
| Oct 3, 2025 | 9.39 | 9.48 | 9.39 | 9.45 | 9.45 | 0.69% | 750 |
| Oct 2, 2025 | 9.33 | 9.39 | 9.33 | 9.39 | 9.39 | 0.43% | 420 |
| Oct 1, 2025 | 9.34 | 9.37 | 9.33 | 9.35 | 9.35 | 0.05% | 810 |
| Sep 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.59% | 400 |
| Sep 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.32% | - |
| Sep 26, 2025 | 9.30 | 9.37 | 9.30 | 9.37 | 9.37 | -0.74% | 200 |
| Sep 25, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.89% | - |
| Sep 24, 2025 | 9.46 | 9.53 | 9.40 | 9.52 | 9.52 | 1.17% | 1,153 |
| Sep 23, 2025 | 9.35 | 9.41 | 9.35 | 9.41 | 9.41 | -0.84% | 150 |
| Sep 22, 2025 | 9.60 | 9.60 | 9.49 | 9.49 | 9.49 | -1.76% | 6,200 |
| Sep 19, 2025 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | -1.13% | 150 |
| Sep 18, 2025 | 9.66 | 9.77 | 9.66 | 9.77 | 9.77 | 1.35% | 100 |
| Sep 17, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.62% | 50 |
| Sep 16, 2025 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | -0.67% | 1,900 |
| Sep 15, 2025 | 9.60 | 9.81 | 9.60 | 9.77 | 9.77 | 0.67% | 580 |
| Sep 12, 2025 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | - | 700 |
| Sep 11, 2025 | 9.83 | 9.83 | 9.70 | 9.70 | 9.70 | -2.02% | 1,500 |
| Sep 10, 2025 | 9.99 | 9.99 | 9.90 | 9.90 | 9.90 | -0.55% | 1,515 |
| Sep 9, 2025 | 9.94 | 10.01 | 9.94 | 9.96 | 9.96 | -0.55% | 330 |
| Sep 8, 2025 | 9.91 | 10.02 | 9.91 | 10.01 | 10.01 | 0.75% | 2,504 |
| Sep 5, 2025 | 10.06 | 10.06 | 9.94 | 9.94 | 9.94 | -1.73% | 700 |
| Sep 4, 2025 | 9.96 | 10.11 | 9.96 | 10.11 | 10.11 | 0.90% | 50 |
| Sep 3, 2025 | 9.96 | 10.02 | 9.96 | 10.02 | 10.02 | 0.25% | 1,120 |
| Sep 2, 2025 | 10.00 | 10.07 | 10.00 | 10.00 | 10.00 | 0.20% | 950 |
| Sep 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.55% | - |
| Aug 29, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.40% | 300 |
| Aug 28, 2025 | 10.00 | 10.07 | 10.00 | 10.07 | 10.07 | 0.30% | 550 |
| Aug 27, 2025 | 10.03 | 10.06 | 9.99 | 10.04 | 10.04 | 0.20% | 1,050 |
| Aug 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.09% | 200 |
| Aug 25, 2025 | 10.31 | 10.31 | 10.11 | 10.13 | 10.13 | -0.59% | 1,985 |
| Aug 22, 2025 | 9.90 | 10.46 | 9.90 | 10.19 | 10.19 | 2.41% | 4,600 |
| Aug 21, 2025 | 10.12 | 10.18 | 9.95 | 9.95 | 9.95 | -2.55% | 11,450 |
| Aug 20, 2025 | 10.06 | 10.21 | 10.06 | 10.21 | 10.21 | 1.29% | 406 |
| Aug 19, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | -0.10% | 100 |
| Aug 18, 2025 | 10.11 | 10.11 | 10.03 | 10.09 | 10.09 | -0.79% | 2,100 |
| Aug 15, 2025 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | 0.10% | 100 |
| Aug 14, 2025 | 10.09 | 10.24 | 10.09 | 10.16 | 10.16 | -0.10% | 1,250 |
| Aug 13, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| Aug 12, 2025 | 10.04 | 10.20 | 10.04 | 10.17 | 10.17 | 0.39% | 750 |
| Aug 11, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.50% | - |
| Aug 8, 2025 | 10.04 | 10.08 | 10.04 | 10.08 | 10.08 | 0.40% | 200 |
| Aug 7, 2025 | 9.92 | 10.08 | 9.92 | 10.04 | 10.04 | 0.80% | 1,130 |
| Aug 6, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Aug 5, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -1.09% | 1,700 |
| Aug 4, 2025 | 10.15 | 10.15 | 10.07 | 10.07 | 10.07 | -0.30% | 650 |
| Aug 1, 2025 | 9.98 | 10.10 | 9.98 | 10.10 | 10.10 | 0.90% | 1,220 |
| Jul 31, 2025 | 10.23 | 10.23 | 10.01 | 10.01 | 10.01 | -1.77% | 1,320 |
| Jul 30, 2025 | 10.30 | 10.44 | 10.12 | 10.19 | 10.19 | -1.55% | 2,910 |
| Jul 29, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 0.49% | 100 |
| Jul 28, 2025 | 10.36 | 10.37 | 10.30 | 10.30 | 10.30 | 0.19% | 511 |
| Jul 25, 2025 | 10.50 | 10.50 | 10.28 | 10.28 | 10.28 | -2.28% | 614 |
| Jul 24, 2025 | 10.24 | 10.61 | 10.24 | 10.52 | 10.52 | 1.74% | 289 |
| Jul 23, 2025 | 10.29 | 10.40 | 10.29 | 10.34 | 10.34 | 1.97% | 3,400 |
| Jul 22, 2025 | 10.10 | 10.14 | 10.09 | 10.14 | 10.14 | 0.50% | 900 |
| Jul 21, 2025 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 0.80% | 1,112 |
| Jul 18, 2025 | 9.90 | 10.06 | 9.90 | 10.01 | 10.01 | 0.35% | 600 |