SZU.DE - Südzucker AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201911.8711.8811.6711.7311.73176,038
Apr 17, 201911.7511.8811.7011.8611.86123,948
Apr 16, 201911.6511.8011.6211.7111.71150,741
Apr 15, 201911.6011.7111.5011.6111.61195,628
Apr 12, 201911.4711.6011.4011.5711.57155,469
Apr 11, 201911.5511.5511.4111.5011.50136,888
Apr 10, 201911.5611.6311.4011.4611.46270,341
Apr 09, 201911.4611.6611.4211.5111.51343,651
Apr 08, 201911.4511.9511.3311.4211.42409,052
Apr 05, 201911.4011.6511.3811.4511.45228,430
Apr 04, 201911.3011.4311.2511.3811.38258,588
Apr 03, 201911.3011.3411.2211.2411.24314,785
Apr 02, 201911.3311.4011.2011.2511.25388,011
Apr 01, 201911.4511.4511.2911.3011.30206,226
Mar 29, 201911.6611.8111.3511.3711.37573,162
Mar 28, 201911.5811.7411.2011.6111.61861,978
Mar 27, 201913.0513.2311.5011.6111.611,919,149
Mar 26, 201913.0113.1512.9613.1413.14115,329
Mar 25, 201913.0613.2513.0113.0213.02175,260
Mar 22, 201913.2813.4813.1013.2413.24189,732
Mar 21, 201913.1613.3913.1013.1413.14197,653
Mar 20, 201913.2413.3213.1513.2513.25239,162
Mar 19, 201912.9713.3112.8613.1813.18493,954
Mar 18, 201912.8312.9512.7612.9012.90109,600
Mar 15, 201912.6012.7812.5912.7712.77529,102
Mar 14, 201912.5212.7312.5212.6512.65152,030
Mar 13, 201912.5612.9712.4812.5712.57682,688
Mar 12, 201912.7212.7212.5212.5612.56142,876
Mar 11, 201912.5912.6612.4612.6012.60211,383
Mar 08, 201912.5112.8012.5012.6512.65160,677
Mar 07, 201912.9512.9512.4012.5612.56408,188
Mar 06, 201912.8813.0112.8512.9812.98186,932
Mar 05, 201912.9013.0312.8512.9012.90237,234
Mar 04, 201913.1313.2012.9112.9412.94187,581
Mar 01, 201912.9413.1912.8013.0913.09235,500
Feb 28, 201912.9513.0312.7312.8512.85265,026
Feb 27, 201913.0313.1112.8412.9912.99278,341
Feb 26, 201913.6413.6413.0513.0713.07323,930
Feb 25, 201913.6813.7013.4113.4713.47179,444
Feb 22, 201913.6313.8913.5213.6413.64127,291
Feb 21, 201913.5513.7513.5213.6213.62162,073
Feb 20, 201913.5213.5513.4013.4913.49260,893
Feb 19, 201913.4913.5313.3813.4513.45215,667
Feb 18, 201913.4713.5713.4113.4213.42146,191
Feb 15, 201913.3213.5113.1813.4413.44201,359
Feb 14, 201913.4913.5313.2313.3413.34280,639
Feb 13, 201913.5413.7713.3113.4013.40328,249
Feb 12, 201913.9613.9613.4813.6113.61292,264
Feb 11, 201913.7814.1013.4513.8113.81401,113
Feb 08, 201913.7013.7813.4413.5213.52176,005
Feb 07, 201913.9814.0813.5513.6413.64365,649
Feb 06, 201914.3514.4814.0214.1014.10330,863
Feb 05, 201914.4814.5514.1514.3014.30588,312
Feb 04, 201914.4114.5714.1414.4414.44312,469
Feb 01, 201914.2014.4813.9914.4514.45414,043
Jan 31, 201914.3014.3614.0714.1814.18317,942
Jan 30, 201914.1014.4413.9614.1514.15596,818
Jan 29, 201913.6514.3013.1214.1914.19698,772
Jan 28, 201913.7513.7813.4413.6013.60225,023
Jan 25, 201913.7613.9513.7313.8013.80207,727
Jan 24, 201913.6913.7313.5213.6913.69191,248
Jan 23, 201913.5013.9113.0313.6413.64413,646
Jan 22, 201914.0614.2013.7713.8413.84262,918
Jan 21, 201914.0514.1814.0214.1414.14342,120
Jan 18, 201914.0014.0913.9014.0414.04412,953
Jan 17, 201913.4614.0013.4013.9013.90748,934
Jan 16, 201913.3513.4213.1013.2313.23273,582
Jan 15, 201913.4013.4112.9413.3913.39383,608
Jan 14, 201912.8513.3912.8413.3013.30388,405
Jan 11, 201912.9913.4412.8913.0313.03713,509
Jan 10, 201911.3712.7511.3612.6812.68892,462
Jan 09, 201911.8411.9411.6411.7511.75322,016
Jan 08, 201911.2011.7311.1511.6911.69584,375
Jan 07, 201911.3311.3611.0511.2611.26261,311
Jan 04, 201911.1511.5011.1211.3611.36233,392
Jan 03, 201911.0611.2211.0011.1011.10301,535
Jan 02, 201911.3011.3711.0211.1011.10214,434
Dec 28, 201810.9511.4010.9511.3011.30164,150
Dec 27, 201811.3711.4010.8510.9810.98398,669
Dec 21, 201811.3511.5211.3511.3911.39389,102
Dec 20, 201811.7011.7811.4111.4111.41331,892
Dec 19, 201811.7612.0011.5811.7911.79358,163
Dec 18, 201811.6011.8111.6011.6611.66268,221
Dec 17, 201812.0612.1211.6011.6911.69212,987
Dec 14, 201811.7712.3211.6711.9811.98558,113
Dec 13, 201812.3512.3511.6011.8011.80688,749
Dec 12, 201812.4912.5712.2912.3112.31225,839
Dec 11, 201812.4012.5112.1812.3712.37359,602
Dec 10, 201812.4812.6112.1412.2912.29297,880
Dec 07, 201812.4812.7212.4312.5912.59174,873
Dec 06, 201812.6812.6912.3112.4412.44270,120
Dec 05, 201812.6412.7712.5212.6912.69142,093
Dec 04, 201812.9913.1312.6912.7612.76256,865
Dec 03, 201812.6513.0012.5212.8912.89318,319
Nov 30, 201812.7712.9812.5312.5612.56298,776
Nov 29, 201813.0013.0812.4912.6112.61414,154
Nov 28, 201813.1013.1012.5813.0213.02288,976
Nov 27, 201813.0813.1512.8913.0413.04232,307
Nov 26, 201812.6413.0512.6012.9912.99364,617
Nov 23, 201812.5912.7512.4112.6812.68228,583
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...