Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Südzucker AG (SZU.DE)

XETRA - XETRA Delayed Price. Currency in EUR
13.86-0.07 (-0.50%)
At close: 05:35PM CEST
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202313.9614.0013.7313.8613.86138,508
Sep 27, 202314.0114.0813.9013.9313.93121,082
Sep 26, 202313.9914.0513.9214.0114.01148,674
Sep 25, 202314.1514.2413.9714.0414.04178,363
Sep 22, 202314.0014.3313.9114.1114.11215,809
Sep 21, 202314.0614.1113.8614.0214.02184,530
Sep 20, 202313.9314.1013.8614.0314.03165,994
Sep 19, 202313.9413.9613.7313.8313.83306,908
Sep 18, 202314.9514.9813.8614.0414.04525,990
Sep 15, 202315.1915.2814.9414.9914.99812,355
Sep 14, 202314.7515.1514.7515.1115.11148,678
Sep 13, 202314.6014.8614.6014.8614.86187,280
Sep 12, 202315.3715.3714.4014.6614.66341,276
Sep 11, 202315.3515.4915.3515.4515.45144,896
Sep 08, 202315.0115.2715.0115.2715.27113,625
Sep 07, 202314.9015.1214.9015.1015.10105,687
Sep 06, 202314.9015.0714.8214.9514.95112,358
Sep 05, 202314.9515.0714.9114.9214.9257,089
Sep 04, 202315.0015.1014.9715.0215.0291,297
Sep 01, 202314.9015.0614.8815.0215.0286,639
Aug 31, 202314.9515.0414.8814.8814.88118,581
Aug 30, 202314.9315.0114.8114.9614.9687,381
Aug 29, 202315.0015.2114.9514.9514.95150,362
Aug 28, 202314.7215.0114.6314.9814.98-
Aug 25, 202314.5014.6814.4614.6714.67125,130
Aug 24, 202314.2614.6014.2614.5614.56268,165
Aug 23, 202314.0614.2013.9814.1914.19200,624
Aug 22, 202314.0514.0813.9514.0214.02179,800
Aug 21, 202314.2414.2513.8913.9613.96199,262
Aug 18, 202314.3214.4314.0914.2214.22231,390
Aug 17, 202314.6014.6014.3614.4114.41151,205
Aug 16, 202314.7414.7714.5814.6414.6480,871
Aug 15, 202315.0415.0414.6414.7514.75216,954
Aug 14, 202315.0115.0314.8215.0215.02124,002
Aug 11, 202315.3415.3415.0015.0015.00172,624
Aug 10, 202315.4315.4315.2915.3115.3173,134
Aug 09, 202315.4615.4615.2215.3015.30165,706
Aug 08, 202315.5515.6715.3915.4115.41118,232
Aug 07, 2023------
Aug 04, 202315.9215.9215.6015.7415.7482,656
Aug 03, 202315.7515.9015.6315.8115.81140,469
Aug 02, 202315.7515.8315.5215.6915.69149,802
Aug 01, 202315.7516.0015.7515.8415.8489,960
Jul 31, 202315.7715.9515.7115.7515.75148,913
Jul 28, 202315.9216.2815.7115.7715.77150,728
Jul 27, 202315.7515.9415.6915.8915.89117,054
Jul 26, 202315.9916.0215.6515.7815.78158,248
Jul 25, 202315.9716.0015.8415.9315.9394,000
Jul 24, 202315.9616.0715.8215.9315.93151,485
Jul 21, 202315.9416.1415.7716.0016.00237,747
Jul 20, 202315.8015.9715.7315.9415.94118,168
Jul 19, 202316.0716.1815.7515.8515.85197,989
Jul 18, 202316.1716.2615.9816.0816.08127,895
Jul 17, 202316.4516.4616.1216.1716.17163,590
Jul 14, 202316.4616.7516.4016.4216.42256,090
Jul 14, 20230.7 Dividend
Jul 13, 202317.4717.4717.0017.0016.30350,586
Jul 12, 202317.0617.3016.8817.2816.57260,829
Jul 11, 202317.2917.3916.9617.0216.32196,335
Jul 10, 202317.1217.5117.0217.2216.51239,000
Jul 07, 202317.1217.2116.5417.0816.38304,713
Jul 06, 202317.1517.7817.0017.1116.41608,888
Jul 05, 202316.7216.7216.4016.5615.88173,040
Jul 04, 202316.6516.7416.4816.6115.93151,425
Jul 03, 202316.4016.6016.2316.5615.88191,494
Jun 30, 202316.4116.4816.2616.3315.66104,849
Jun 29, 202316.4016.4116.1216.3615.69123,364
Jun 28, 202316.4116.4316.2716.3415.67144,950
Jun 27, 202316.4916.5716.2416.3815.7196,859
Jun 26, 202316.5216.6016.3716.4915.81148,323
Jun 23, 202316.5916.7316.4516.6315.95126,476
Jun 22, 202316.7016.7216.3216.5815.9088,915
Jun 21, 202316.5616.7016.5016.6315.9595,685
Jun 20, 202316.8416.8416.4716.5615.8892,795
Jun 19, 202316.9216.9416.7016.8516.16103,468
Jun 16, 202316.9716.9816.7416.9316.23227,347
Jun 15, 202316.8517.0516.8416.9616.26107,298
Jun 14, 202316.8117.0216.7716.9716.27129,571
Jun 13, 202316.8516.9016.6116.8216.13195,095
Jun 12, 2023------
Jun 09, 202316.4016.6216.3516.6215.94181,088
Jun 08, 202316.5316.6016.4316.4415.76122,418
Jun 07, 202316.6516.7516.4516.5615.88-
Jun 06, 202316.4416.7616.3516.6815.99228,070
Jun 05, 202316.1016.4716.0616.4315.75279,690
Jun 02, 202316.1216.1215.9616.0815.42165,486
Jun 01, 2023------
May 31, 202316.2516.2515.9716.0815.42460,002
May 30, 202316.5216.6216.2016.3215.65154,902
May 29, 202316.4816.7216.2916.4915.81125,400
May 26, 202316.1116.6115.5716.5215.84644,912
May 25, 202317.7317.7316.0116.5015.82683,707
May 24, 202317.7917.9717.7017.8917.15120,962
May 23, 2023------
May 22, 202318.3918.3918.0318.0617.32100,673
May 19, 202318.0518.4017.9518.2917.54138,209
May 18, 202317.9718.1217.9418.0417.3088,221
May 17, 202318.2018.2117.7217.9017.16169,140
May 16, 202318.5318.5318.2318.2517.5078,204
May 15, 202318.5418.5618.3518.4817.7295,084
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement