SZU.DE - Sudzucker AG
XETRA - XETRA Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 24, 2020 | 15.37 | 15.51 | 15.06 | 15.43 | 15.43 | 376,334 |
| Jan 23, 2020 | 14.79 | 15.23 | 14.79 | 15.13 | 15.13 | 570,508 |
| Jan 22, 2020 | 14.59 | 14.88 | 14.59 | 14.75 | 14.75 | 430,180 |
| Jan 21, 2020 | 14.61 | 14.67 | 14.41 | 14.63 | 14.63 | 427,205 |
| Jan 20, 2020 | 14.72 | 14.79 | 14.52 | 14.64 | 14.64 | 342,069 |
| Jan 17, 2020 | 15.03 | 15.13 | 14.75 | 14.81 | 14.81 | 503,332 |
| Jan 16, 2020 | 15.46 | 15.57 | 14.94 | 15.01 | 15.01 | 440,583 |
| Jan 15, 2020 | 15.79 | 15.97 | 15.32 | 15.41 | 15.41 | 565,612 |
| Jan 14, 2020 | 15.74 | 16.01 | 14.61 | 16.00 | 16.00 | 1,006,201 |
| Jan 13, 2020 | 15.61 | 16.02 | 15.57 | 16.01 | 16.01 | 573,163 |
| Jan 10, 2020 | 15.75 | 15.85 | 15.63 | 15.64 | 15.64 | 283,414 |
| Jan 09, 2020 | 15.96 | 16.13 | 15.75 | 15.80 | 15.80 | 379,941 |
| Jan 08, 2020 | 16.10 | 16.10 | 15.72 | 16.00 | 16.00 | 225,888 |
| Jan 07, 2020 | 16.22 | 16.29 | 16.00 | 16.14 | 16.14 | 226,810 |
| Jan 06, 2020 | 16.30 | 16.34 | 15.91 | 16.13 | 16.13 | 292,721 |
| Jan 03, 2020 | 16.28 | 16.41 | 16.15 | 16.38 | 16.38 | 271,676 |
| Jan 02, 2020 | 16.22 | 16.49 | 16.22 | 16.30 | 16.30 | 292,192 |
| Dec 30, 2019 | 16.25 | 16.47 | 16.11 | 16.41 | 16.41 | 133,367 |
| Dec 27, 2019 | 16.30 | 16.52 | 16.15 | 16.49 | 16.49 | 280,497 |
| Dec 23, 2019 | 16.10 | 16.45 | 16.10 | 16.41 | 16.41 | 423,347 |
| Dec 20, 2019 | 16.15 | 16.46 | 16.15 | 16.28 | 16.28 | 950,475 |
| Dec 19, 2019 | 15.49 | 16.33 | 15.44 | 16.19 | 16.19 | 1,228,861 |
| Dec 18, 2019 | 15.04 | 15.56 | 15.04 | 15.19 | 15.19 | 534,495 |
| Dec 17, 2019 | 15.22 | 15.31 | 14.98 | 15.11 | 15.11 | 234,895 |
| Dec 16, 2019 | 14.87 | 15.39 | 14.82 | 15.29 | 15.29 | 548,464 |
| Dec 13, 2019 | 14.84 | 15.00 | 14.76 | 14.99 | 14.99 | 226,309 |
| Dec 12, 2019 | 15.10 | 15.12 | 14.81 | 14.81 | 14.81 | 314,025 |
| Dec 11, 2019 | 14.58 | 15.24 | 14.58 | 15.06 | 15.06 | 621,606 |
| Dec 10, 2019 | 14.16 | 14.62 | 14.16 | 14.62 | 14.62 | 519,019 |
| Dec 09, 2019 | 14.08 | 14.32 | 13.93 | 14.28 | 14.28 | 321,917 |
| Dec 06, 2019 | 13.94 | 14.14 | 13.87 | 14.12 | 14.12 | 287,998 |
| Dec 05, 2019 | 13.48 | 14.07 | 13.41 | 13.97 | 13.97 | 425,758 |
| Dec 04, 2019 | 13.56 | 13.56 | 13.35 | 13.46 | 13.46 | 160,240 |
| Dec 03, 2019 | 13.75 | 13.79 | 13.52 | 13.52 | 13.52 | 219,948 |
| Dec 02, 2019 | 13.72 | 13.82 | 13.59 | 13.64 | 13.64 | 258,125 |
| Nov 29, 2019 | 13.53 | 13.89 | 13.50 | 13.62 | 13.62 | 425,351 |
| Nov 28, 2019 | 12.51 | 13.53 | 12.51 | 13.53 | 13.53 | 911,998 |
| Nov 27, 2019 | 12.61 | 12.72 | 12.48 | 12.52 | 12.52 | 260,280 |
| Nov 26, 2019 | 12.67 | 12.70 | 12.59 | 12.67 | 12.67 | 121,125 |
| Nov 25, 2019 | 12.69 | 12.76 | 12.59 | 12.59 | 12.59 | 109,433 |
| Nov 22, 2019 | 12.69 | 12.69 | 12.55 | 12.56 | 12.56 | 100,953 |
| Nov 21, 2019 | 12.75 | 12.75 | 12.53 | 12.60 | 12.60 | 226,140 |
| Nov 20, 2019 | 12.78 | 12.80 | 12.62 | 12.67 | 12.67 | 196,353 |
| Nov 19, 2019 | 12.71 | 12.76 | 12.59 | 12.71 | 12.71 | 113,793 |
| Nov 18, 2019 | 12.69 | 12.69 | 12.50 | 12.64 | 12.64 | 242,026 |
| Nov 15, 2019 | 12.75 | 12.80 | 12.57 | 12.60 | 12.60 | 286,567 |
| Nov 14, 2019 | 12.85 | 12.99 | 12.72 | 12.83 | 12.83 | 203,320 |
| Nov 13, 2019 | 12.93 | 13.09 | 12.88 | 12.88 | 12.88 | 228,023 |
| Nov 12, 2019 | 13.12 | 13.30 | 12.94 | 13.01 | 13.01 | 321,083 |
| Nov 11, 2019 | 12.99 | 13.25 | 12.91 | 13.11 | 13.11 | 310,028 |
| Nov 08, 2019 | 12.91 | 13.02 | 12.86 | 12.90 | 12.90 | 127,188 |
| Nov 07, 2019 | 13.03 | 13.14 | 12.96 | 12.96 | 12.96 | 184,537 |
| Nov 06, 2019 | 13.13 | 13.18 | 13.02 | 13.07 | 13.07 | 102,161 |
| Nov 05, 2019 | 13.00 | 13.13 | 12.89 | 13.03 | 13.03 | 292,621 |
| Nov 04, 2019 | 12.88 | 13.02 | 12.82 | 12.99 | 12.99 | 285,881 |
| Nov 01, 2019 | 12.88 | 12.96 | 12.79 | 12.88 | 12.88 | 106,743 |
| Oct 31, 2019 | 12.99 | 13.04 | 12.84 | 12.92 | 12.92 | 288,424 |
| Oct 30, 2019 | 12.94 | 12.98 | 12.63 | 12.93 | 12.93 | 418,551 |
| Oct 29, 2019 | 12.51 | 12.68 | 12.36 | 12.68 | 12.68 | 266,499 |
| Oct 28, 2019 | 12.29 | 12.51 | 12.20 | 12.51 | 12.51 | 354,347 |
| Oct 25, 2019 | 12.17 | 12.96 | 11.96 | 12.16 | 12.16 | 1,092,282 |
| Oct 24, 2019 | 12.30 | 12.30 | 12.09 | 12.14 | 12.14 | 247,513 |
| Oct 23, 2019 | 12.19 | 12.26 | 12.06 | 12.24 | 12.24 | 352,272 |
| Oct 22, 2019 | 12.43 | 12.43 | 12.23 | 12.23 | 12.23 | 141,533 |
| Oct 21, 2019 | 12.37 | 12.46 | 12.25 | 12.39 | 12.39 | 208,861 |
| Oct 18, 2019 | 12.38 | 12.49 | 12.23 | 12.26 | 12.26 | 245,350 |
| Oct 17, 2019 | 12.60 | 12.65 | 12.38 | 12.39 | 12.39 | 297,258 |
| Oct 16, 2019 | 12.54 | 12.60 | 12.42 | 12.54 | 12.54 | 170,859 |
| Oct 15, 2019 | 12.43 | 12.59 | 12.27 | 12.57 | 12.57 | 321,311 |
| Oct 14, 2019 | 12.40 | 12.61 | 12.25 | 12.49 | 12.49 | 417,792 |
| Oct 11, 2019 | 12.69 | 12.82 | 12.23 | 12.34 | 12.34 | 1,216,151 |
| Oct 10, 2019 | 13.96 | 13.96 | 12.44 | 12.60 | 12.60 | 2,173,931 |
| Oct 09, 2019 | 14.21 | 14.42 | 14.15 | 14.18 | 14.18 | 215,908 |
| Oct 08, 2019 | 14.24 | 14.45 | 14.17 | 14.30 | 14.30 | 257,598 |
| Oct 07, 2019 | 14.07 | 14.28 | 14.05 | 14.17 | 14.17 | 135,218 |
| Oct 04, 2019 | 14.23 | 14.23 | 13.97 | 14.14 | 14.14 | 127,940 |
| Oct 02, 2019 | 14.09 | 14.32 | 13.97 | 13.99 | 13.99 | 175,415 |
| Oct 01, 2019 | 14.15 | 14.23 | 14.01 | 14.19 | 14.19 | 139,862 |
| Sep 30, 2019 | 13.98 | 14.18 | 13.90 | 14.11 | 14.11 | 113,835 |
| Sep 27, 2019 | 14.25 | 14.25 | 13.99 | 14.01 | 14.01 | 99,622 |
| Sep 26, 2019 | 14.09 | 14.30 | 14.07 | 14.20 | 14.20 | 168,821 |
| Sep 25, 2019 | 14.07 | 14.27 | 13.84 | 14.08 | 14.08 | 328,226 |
| Sep 24, 2019 | 14.13 | 14.13 | 13.94 | 14.09 | 14.09 | 124,709 |
| Sep 23, 2019 | 13.98 | 14.12 | 13.94 | 14.03 | 14.03 | 103,913 |
| Sep 20, 2019 | 14.17 | 14.22 | 14.01 | 14.06 | 14.06 | 355,026 |
| Sep 19, 2019 | 14.10 | 14.36 | 14.01 | 14.07 | 14.07 | 194,333 |
| Sep 18, 2019 | 14.13 | 14.21 | 14.04 | 14.19 | 14.19 | 135,752 |
| Sep 17, 2019 | 14.00 | 14.04 | 13.89 | 14.03 | 14.03 | 147,200 |
| Sep 16, 2019 | 13.64 | 13.94 | 13.39 | 13.94 | 13.94 | 452,182 |
| Sep 13, 2019 | 14.16 | 14.16 | 13.55 | 13.57 | 13.57 | 374,100 |
| Sep 12, 2019 | 14.16 | 14.23 | 14.00 | 14.10 | 14.10 | 174,863 |
| Sep 11, 2019 | 14.23 | 14.36 | 14.15 | 14.15 | 14.15 | 279,675 |
| Sep 10, 2019 | 14.43 | 14.46 | 14.26 | 14.28 | 14.28 | 210,002 |
| Sep 09, 2019 | 14.63 | 14.65 | 14.44 | 14.47 | 14.47 | 174,521 |
| Sep 06, 2019 | 14.51 | 14.64 | 14.40 | 14.61 | 14.61 | 155,148 |
| Sep 05, 2019 | 14.94 | 14.94 | 14.59 | 14.59 | 14.59 | 225,060 |
| Sep 04, 2019 | 14.90 | 14.94 | 14.78 | 14.89 | 14.89 | 136,563 |
| Sep 03, 2019 | 14.69 | 14.85 | 14.69 | 14.85 | 14.85 | 119,445 |
| Sep 02, 2019 | 14.95 | 15.04 | 14.88 | 14.92 | 14.92 | 114,672 |
| Aug 30, 2019 | 15.10 | 15.22 | 14.95 | 15.00 | 15.00 | 205,029 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...