XETRA - Delayed Quote EUR

Südzucker AG (SZU.DE)

13.06 -0.01 (-0.08%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.13 13.20 13.02 13.06 13.06 120,309
Apr 25, 2024 13.11 13.14 13.03 13.07 13.07 135,556
Apr 24, 2024 13.31 13.32 13.08 13.10 13.10 117,399
Apr 23, 2024 13.31 13.41 13.26 13.33 13.33 112,111
Apr 22, 2024 13.38 13.44 13.30 13.31 13.31 118,185
Apr 19, 2024 13.34 13.43 13.23 13.32 13.32 192,107
Apr 18, 2024 12.89 13.38 12.86 13.24 13.24 468,211
Apr 17, 2024 12.69 12.96 12.62 12.82 12.82 227,371
Apr 16, 2024 12.88 12.95 12.43 12.77 12.77 715,140
Apr 15, 2024 13.41 13.41 12.67 13.00 13.00 635,686
Apr 12, 2024 13.35 13.55 13.35 13.42 13.42 121,845
Apr 11, 2024 13.39 13.50 13.35 13.36 13.36 106,140
Apr 10, 2024 13.43 13.50 13.30 13.41 13.41 143,891
Apr 9, 2024 13.39 13.51 13.25 13.33 13.33 152,847
Apr 8, 2024 13.27 13.44 13.22 13.34 13.34 167,962
Apr 5, 2024 13.20 13.34 13.19 13.24 13.24 136,884
Apr 4, 2024 13.20 13.30 13.16 13.30 13.30 116,769
Apr 3, 2024 13.06 13.27 13.03 13.25 13.25 166,393
Apr 2, 2024 13.30 13.32 13.01 13.08 13.08 203,266
Mar 28, 2024 13.15 13.32 13.10 13.29 13.29 286,818
Mar 27, 2024 12.89 13.15 12.89 13.15 13.15 242,373
Mar 26, 2024 12.89 12.96 12.81 12.88 12.88 146,471
Mar 25, 2024 12.60 12.97 12.60 12.83 12.83 387,482
Mar 22, 2024 12.53 12.65 12.53 12.63 12.63 159,155
Mar 21, 2024 12.55 12.55 12.40 12.50 12.50 191,500
Mar 20, 2024 12.33 12.51 12.32 12.50 12.50 150,936
Mar 19, 2024 12.45 12.48 12.33 12.37 12.37 183,318
Mar 18, 2024 12.41 12.50 12.37 12.47 12.47 167,850
Mar 15, 2024 12.40 12.57 12.32 12.42 12.42 308,455
Mar 14, 2024 12.59 12.64 12.37 12.37 12.37 210,343
Mar 13, 2024 12.71 12.71 12.58 12.61 12.61 115,122
Mar 12, 2024 12.47 12.70 12.46 12.68 12.68 223,105
Mar 11, 2024 12.60 12.63 12.26 12.46 12.46 591,058
Mar 8, 2024 12.72 12.74 12.66 12.66 12.66 185,548
Mar 7, 2024 12.69 12.77 12.68 12.70 12.70 168,371
Mar 6, 2024 12.70 12.81 12.67 12.75 12.75 185,855
Mar 5, 2024 12.83 12.86 12.68 12.72 12.72 300,105
Mar 4, 2024 12.99 13.03 12.89 12.89 12.89 161,735
Mar 1, 2024 13.08 13.13 12.95 13.00 13.00 120,330
Feb 29, 2024 12.98 13.10 12.95 13.08 13.08 145,763
Feb 28, 2024 13.03 13.03 12.95 12.95 12.95 100,344
Feb 27, 2024 13.03 13.04 12.93 13.00 13.00 138,020
Feb 26, 2024 13.06 13.09 12.94 13.00 13.00 182,076
Feb 23, 2024 13.11 13.15 13.04 13.07 13.07 85,962
Feb 22, 2024 13.13 13.24 13.03 13.12 13.12 149,686
Feb 21, 2024 13.01 13.14 13.01 13.06 13.06 144,323
Feb 20, 2024 13.16 13.19 13.04 13.06 13.06 125,278
Feb 19, 2024 13.12 13.17 13.05 13.16 13.16 66,607
Feb 16, 2024 13.19 13.21 13.10 13.10 13.10 94,794
Feb 15, 2024 13.24 13.25 13.12 13.12 13.12 122,349
Feb 14, 2024 13.14 13.21 13.08 13.20 13.20 121,597
Feb 13, 2024 13.01 13.25 13.00 13.09 13.09 144,922
Feb 12, 2024 12.86 13.19 12.85 13.10 13.10 160,636
Feb 9, 2024 13.19 13.19 12.88 12.88 12.88 295,659
Feb 8, 2024 13.06 13.18 12.96 13.15 13.15 124,630
Feb 7, 2024 13.12 13.13 13.00 13.05 13.05 105,767
Feb 6, 2024 12.91 13.02 12.84 13.02 13.02 119,708
Feb 5, 2024 13.02 13.03 12.93 12.96 12.96 163,077
Feb 2, 2024 13.01 13.08 12.96 12.98 12.98 185,663
Feb 1, 2024 13.00 13.06 12.96 13.00 13.00 234,650
Jan 31, 2024 13.00 13.11 12.92 13.06 13.06 204,511
Jan 30, 2024 13.24 13.24 12.98 13.00 13.00 264,740
Jan 29, 2024 13.21 13.23 13.09 13.22 13.22 97,096
Jan 26, 2024 13.10 13.25 13.08 13.21 13.21 139,999
Jan 25, 2024 13.06 13.15 13.00 13.09 13.09 131,056
Jan 24, 2024 13.05 13.18 13.05 13.09 13.09 151,571
Jan 23, 2024 13.16 13.19 13.00 13.05 13.05 206,538
Jan 22, 2024 13.00 13.21 12.96 13.12 13.12 256,291
Jan 19, 2024 12.90 13.06 12.88 12.95 12.95 223,901
Jan 18, 2024 12.99 13.01 12.84 12.89 12.89 181,279
Jan 17, 2024 12.97 13.09 12.83 12.95 12.95 449,163
Jan 16, 2024 13.00 13.22 12.97 13.09 13.09 276,392
Jan 15, 2024 13.08 13.25 12.86 13.03 13.03 589,842
Jan 12, 2024 13.70 13.75 13.02 13.19 13.19 1,632,896
Jan 11, 2024 14.15 14.32 13.61 14.06 14.06 656,096
Jan 10, 2024 14.34 14.35 14.13 14.13 14.13 124,241
Jan 9, 2024 14.34 14.48 14.32 14.34 14.34 92,637
Jan 8, 2024 14.18 14.33 14.11 14.31 14.31 133,965
Jan 5, 2024 14.38 14.50 14.16 14.23 14.23 138,759
Jan 4, 2024 14.24 14.52 14.23 14.48 14.48 99,399
Jan 3, 2024 14.47 14.58 14.23 14.27 14.27 152,347
Jan 2, 2024 14.16 14.45 14.12 14.45 14.45 164,080
Dec 29, 2023 14.22 14.28 14.16 14.19 14.19 55,773
Dec 28, 2023 14.26 14.32 14.19 14.22 14.22 62,866
Dec 27, 2023 14.29 14.36 14.15 14.22 14.22 134,324
Dec 22, 2023 14.28 14.39 14.20 14.30 14.30 132,820
Dec 21, 2023 14.20 14.53 14.12 14.30 14.30 344,485
Dec 20, 2023 13.90 14.52 13.88 14.25 14.25 452,582
Dec 19, 2023 13.69 13.93 13.68 13.86 13.86 208,943
Dec 18, 2023 13.81 13.83 13.69 13.74 13.74 145,977
Dec 15, 2023 13.94 14.04 13.82 13.82 13.82 308,295
Dec 14, 2023 14.03 14.21 13.90 13.95 13.95 155,628
Dec 13, 2023 13.77 13.89 13.74 13.86 13.86 132,042
Dec 12, 2023 13.89 13.89 13.69 13.81 13.81 141,274
Dec 11, 2023 13.86 13.86 13.69 13.79 13.79 98,899
Dec 8, 2023 13.88 13.88 13.70 13.87 13.87 110,335
Dec 7, 2023 13.94 13.94 13.71 13.88 13.88 120,990
Dec 6, 2023 13.99 14.04 13.92 13.96 13.96 85,068
Dec 5, 2023 14.08 14.10 13.98 14.02 14.02 84,970
Dec 4, 2023 14.18 14.24 14.00 14.07 14.07 130,634
Dec 1, 2023 14.09 14.20 13.98 14.18 14.18 177,217
Nov 30, 2023 14.03 14.11 13.97 14.06 14.06 194,655
Nov 29, 2023 14.20 14.21 14.02 14.04 14.04 155,399
Nov 28, 2023 14.22 14.24 14.06 14.09 14.09 118,414
Nov 27, 2023 14.45 14.48 14.25 14.26 14.26 80,500
Nov 24, 2023 14.40 14.47 14.23 14.43 14.43 60,095
Nov 23, 2023 14.36 14.49 14.22 14.42 14.42 73,728
Nov 22, 2023 14.44 14.51 14.33 14.33 14.33 99,831
Nov 21, 2023 14.62 14.69 14.40 14.43 14.43 115,089
Nov 20, 2023 14.71 14.85 14.64 14.69 14.69 155,404
Nov 17, 2023 14.58 14.81 14.58 14.67 14.67 140,784
Nov 16, 2023 14.97 14.97 14.52 14.59 14.59 165,119
Nov 15, 2023 14.95 15.27 14.52 14.84 14.84 351,039
Nov 14, 2023 14.76 15.07 14.75 14.94 14.94 151,567
Nov 13, 2023 14.60 14.86 14.55 14.75 14.75 154,818
Nov 10, 2023 14.70 14.75 14.48 14.56 14.56 106,198
Nov 9, 2023 14.37 14.76 14.37 14.73 14.73 229,341
Nov 8, 2023 14.31 14.42 14.18 14.34 14.34 121,651
Nov 7, 2023 14.34 14.40 14.05 14.30 14.30 190,710
Nov 6, 2023 14.65 14.74 14.33 14.38 14.38 107,186
Nov 3, 2023 14.62 14.79 14.58 14.62 14.62 134,498
Nov 2, 2023 14.34 14.71 14.34 14.55 14.55 246,021
Nov 1, 2023 14.35 14.52 14.26 14.46 14.46 129,755
Oct 31, 2023 14.32 14.46 14.27 14.30 14.30 72,218
Oct 30, 2023 14.24 14.40 14.20 14.36 14.36 100,713
Oct 27, 2023 14.24 14.33 14.14 14.20 14.20 109,589
Oct 26, 2023 13.97 14.22 13.97 14.17 14.17 105,172
Oct 25, 2023 14.25 14.28 13.97 14.10 14.10 133,056
Oct 24, 2023 14.00 14.41 13.93 14.27 14.27 274,642
Oct 23, 2023 14.16 14.17 13.89 13.99 13.99 138,821
Oct 20, 2023 14.04 14.22 13.86 14.14 14.14 200,385
Oct 19, 2023 14.20 14.31 13.71 14.14 14.14 567,134
Oct 18, 2023 14.88 14.88 14.66 14.79 14.79 118,549
Oct 17, 2023 14.45 14.96 14.39 14.88 14.88 258,756
Oct 16, 2023 13.90 14.51 13.90 14.44 14.44 360,344
Oct 13, 2023 13.76 13.96 13.41 13.89 13.89 355,419
Oct 12, 2023 14.46 14.85 13.73 13.75 13.75 530,341
Oct 11, 2023 13.89 14.10 13.86 13.96 13.96 208,413
Oct 10, 2023 13.65 13.98 13.64 13.94 13.94 188,994
Oct 9, 2023 13.57 13.65 13.47 13.58 13.58 135,738
Oct 6, 2023 13.78 13.78 13.55 13.69 13.69 185,018
Oct 5, 2023 13.63 13.78 13.63 13.69 13.69 132,247
Oct 4, 2023 13.65 13.74 13.49 13.58 13.58 254,939
Oct 3, 2023 13.75 13.78 13.66 13.70 13.70 127,766
Oct 2, 2023 14.01 14.18 13.74 13.76 13.76 250,646
Sep 29, 2023 14.10 14.32 13.94 14.08 14.08 191,706
Sep 28, 2023 13.96 14.00 13.73 13.86 13.86 138,508
Sep 27, 2023 14.01 14.08 13.90 13.93 13.93 121,082
Sep 26, 2023 13.99 14.05 13.92 14.01 14.01 148,674
Sep 25, 2023 14.15 14.24 13.97 14.04 14.04 178,363
Sep 22, 2023 14.00 14.33 13.91 14.11 14.11 215,809
Sep 21, 2023 14.06 14.11 13.86 14.02 14.02 184,530
Sep 20, 2023 13.93 14.10 13.86 14.03 14.03 165,994
Sep 19, 2023 13.94 13.96 13.73 13.83 13.83 306,908
Sep 18, 2023 14.95 14.98 13.86 14.04 14.04 525,990
Sep 15, 2023 15.19 15.28 14.94 14.99 14.99 812,355
Sep 14, 2023 14.75 15.15 14.75 15.11 15.11 148,678
Sep 13, 2023 14.60 14.86 14.60 14.86 14.86 187,280
Sep 12, 2023 15.37 15.37 14.40 14.66 14.66 341,276
Sep 11, 2023 15.35 15.49 15.35 15.45 15.45 144,896
Sep 8, 2023 15.01 15.27 15.01 15.27 15.27 113,625
Sep 7, 2023 14.90 15.12 14.90 15.10 15.10 105,687
Sep 6, 2023 14.90 15.07 14.82 14.95 14.95 112,358
Sep 5, 2023 14.95 15.07 14.91 14.92 14.92 57,089
Sep 4, 2023 15.00 15.10 14.97 15.02 15.02 91,297
Sep 1, 2023 14.90 15.06 14.88 15.02 15.02 86,639
Aug 31, 2023 14.95 15.04 14.88 14.88 14.88 118,581
Aug 30, 2023 14.93 15.01 14.81 14.96 14.96 87,381
Aug 29, 2023 15.00 15.21 14.95 14.95 14.95 150,362
Aug 28, 2023 14.72 15.01 14.63 14.98 14.98 -
Aug 25, 2023 14.50 14.68 14.46 14.67 14.67 125,130
Aug 24, 2023 14.26 14.60 14.26 14.56 14.56 268,165
Aug 23, 2023 14.06 14.20 13.98 14.19 14.19 200,624
Aug 22, 2023 14.05 14.08 13.95 14.02 14.02 179,800
Aug 21, 2023 14.24 14.25 13.89 13.96 13.96 199,262
Aug 18, 2023 14.32 14.43 14.09 14.22 14.22 231,390
Aug 17, 2023 14.60 14.60 14.36 14.41 14.41 151,205
Aug 16, 2023 14.74 14.77 14.58 14.64 14.64 80,871
Aug 15, 2023 15.04 15.04 14.64 14.75 14.75 216,954
Aug 14, 2023 15.01 15.03 14.82 15.02 15.02 124,002
Aug 11, 2023 15.34 15.34 15.00 15.00 15.00 172,624
Aug 10, 2023 15.43 15.43 15.29 15.31 15.31 73,134
Aug 9, 2023 15.46 15.46 15.22 15.30 15.30 165,706
Aug 8, 2023 15.55 15.67 15.39 15.41 15.41 118,232
Aug 7, 2023 15.76 15.76 15.54 15.66 15.66 106,790
Aug 4, 2023 15.92 15.92 15.60 15.74 15.74 82,656
Aug 3, 2023 15.75 15.90 15.63 15.81 15.81 140,469
Aug 2, 2023 15.75 15.83 15.52 15.69 15.69 149,802
Aug 1, 2023 15.75 16.00 15.75 15.84 15.84 89,960
Jul 31, 2023 15.77 15.95 15.71 15.75 15.75 148,913
Jul 28, 2023 15.92 16.28 15.71 15.77 15.77 150,728
Jul 27, 2023 15.75 15.94 15.69 15.89 15.89 117,054
Jul 26, 2023 15.99 16.02 15.65 15.78 15.78 158,248
Jul 25, 2023 15.97 16.00 15.84 15.93 15.93 94,000
Jul 24, 2023 15.96 16.07 15.82 15.93 15.93 151,485
Jul 21, 2023 15.94 16.14 15.77 16.00 16.00 237,747
Jul 20, 2023 15.80 15.97 15.73 15.94 15.94 118,168
Jul 19, 2023 16.07 16.18 15.75 15.85 15.85 197,989
Jul 18, 2023 16.17 16.26 15.98 16.08 16.08 127,895
Jul 17, 2023 16.45 16.46 16.12 16.17 16.17 163,590
Jul 14, 2023 0.70 Dividend
Jul 14, 2023 16.46 16.75 16.40 16.42 16.42 256,090
Jul 13, 2023 17.47 17.47 17.00 17.00 16.30 350,586
Jul 12, 2023 17.06 17.30 16.88 17.28 16.57 260,829
Jul 11, 2023 17.29 17.39 16.96 17.02 16.32 196,335
Jul 10, 2023 17.12 17.51 17.02 17.22 16.51 239,000
Jul 7, 2023 17.12 17.21 16.54 17.08 16.38 304,713
Jul 6, 2023 17.15 17.78 17.00 17.11 16.41 608,888
Jul 5, 2023 16.72 16.72 16.40 16.56 15.88 173,040
Jul 4, 2023 16.65 16.74 16.48 16.61 15.93 151,425
Jul 3, 2023 16.40 16.60 16.23 16.56 15.88 191,494
Jun 30, 2023 16.41 16.48 16.26 16.33 15.66 104,849
Jun 29, 2023 16.40 16.41 16.12 16.36 15.69 123,364
Jun 28, 2023 16.41 16.43 16.27 16.34 15.67 144,950
Jun 27, 2023 16.49 16.57 16.24 16.38 15.71 96,859
Jun 26, 2023 16.52 16.60 16.37 16.49 15.81 148,323
Jun 23, 2023 16.59 16.73 16.45 16.63 15.95 126,476
Jun 22, 2023 16.70 16.72 16.32 16.58 15.90 88,915
Jun 21, 2023 16.56 16.70 16.50 16.63 15.95 95,685
Jun 20, 2023 16.84 16.84 16.47 16.56 15.88 92,795
Jun 19, 2023 16.92 16.94 16.70 16.85 16.16 103,468
Jun 16, 2023 16.97 16.98 16.74 16.93 16.23 227,347
Jun 15, 2023 16.85 17.05 16.84 16.96 16.26 107,298
Jun 14, 2023 16.81 17.02 16.77 16.97 16.27 129,571
Jun 13, 2023 16.85 16.90 16.61 16.82 16.13 195,095
Jun 12, 2023 16.60 16.82 16.60 16.82 16.13 154,152
Jun 9, 2023 16.40 16.62 16.35 16.62 15.94 181,088
Jun 8, 2023 16.53 16.60 16.43 16.44 15.76 122,418
Jun 7, 2023 16.65 16.75 16.45 16.56 15.88 -
Jun 6, 2023 16.44 16.76 16.35 16.68 15.99 228,070
Jun 5, 2023 16.10 16.47 16.06 16.43 15.75 279,690
Jun 2, 2023 16.12 16.12 15.96 16.08 15.42 165,486
Jun 1, 2023 16.11 16.16 15.86 15.99 15.33 211,285
May 31, 2023 16.25 16.25 15.97 16.08 15.42 460,002
May 30, 2023 16.52 16.62 16.20 16.32 15.65 154,902
May 29, 2023 16.48 16.72 16.29 16.49 15.81 125,400
May 26, 2023 16.11 16.61 15.57 16.52 15.84 644,912
May 25, 2023 17.73 17.73 16.01 16.50 15.82 683,707
May 24, 2023 17.79 17.97 17.70 17.89 17.15 120,962
May 23, 2023 17.92 18.06 17.76 17.91 17.17 186,192
May 22, 2023 18.39 18.39 18.03 18.06 17.32 100,673
May 19, 2023 18.05 18.40 17.95 18.29 17.54 138,209
May 18, 2023 17.97 18.12 17.94 18.04 17.30 88,221
May 17, 2023 18.20 18.21 17.72 17.90 17.16 169,140
May 16, 2023 18.53 18.53 18.23 18.25 17.50 78,204
May 15, 2023 18.54 18.56 18.35 18.48 17.72 95,084
May 12, 2023 18.53 18.57 18.21 18.54 17.78 177,604
May 11, 2023 18.44 18.63 18.29 18.56 17.80 131,491
May 10, 2023 18.87 18.93 18.27 18.38 17.62 243,715
May 9, 2023 18.54 18.87 18.52 18.87 18.09 167,347
May 8, 2023 18.35 18.67 18.32 18.59 17.82 204,472
May 5, 2023 18.18 18.37 18.09 18.37 17.61 111,744
May 4, 2023 18.00 18.25 17.87 18.15 17.40 96,916
May 3, 2023 18.05 18.21 17.90 18.06 17.32 143,696
May 2, 2023 18.20 18.49 18.01 18.03 17.29 137,595
Apr 28, 2023 18.18 18.32 17.89 18.32 17.57 134,915
Apr 27, 2023 18.50 18.60 17.85 18.12 17.37 253,763
Apr 26, 2023 18.16 18.48 18.16 18.48 17.72 175,734

Related Tickers

TATE.L Tate & Lyle plc
634.00
0.00%
 
AAK.ST AAK AB (publ.)
280.80
+4.93%
 
CWK.L Cranswick plc
4,290.00
+1.66%
 
UNBL.PA Unibel S.A.
950.00
0.00%
 
SSH.F Südwestdeutsche Salzwerke AG
62.00
+8.77%
 
5FF.SG ForFarmers NV
2.3550
+1.29%
 
ORK.OL Orkla ASA
74.50
+1.15%
 
ALFLE.PA Fleury Michon SA
20.80
0.00%
 
CLI.MI Centrale del Latte d'Italia S.p.A.
2.7800
0.00%
 
AFO2.F Associated British Foods plc
30.60
-1.92%