Südzucker AG (SZU.DE)

XETRA - XETRA Delayed Price. Currency in EUR

14.63

-0.07

(-0.48%)

At close: 05:35PM CET

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	14.72	14.83	14.45	14.63	14.63	202,094
Feb 06, 2023	14.60	14.75	14.50	14.70	14.70	131,596
Feb 03, 2023	14.75	14.75	14.57	14.65	14.65	167,024
Feb 02, 2023	14.83	15.02	14.74	14.82	14.82	190,039
Feb 01, 2023	14.83	15.12	14.70	14.92	14.92	206,230
Jan 31, 2023	14.86	14.98	14.80	14.90	14.90	225,997
Jan 30, 2023	14.80	14.94	14.79	14.89	14.89	114,244
Jan 27, 2023	14.77	14.77	14.77	14.77	14.77	-
Jan 26, 2023	14.70	14.86	14.68	14.77	14.77	181,454
Jan 25, 2023	14.88	14.88	14.63	14.68	14.68	146,646
Jan 24, 2023	15.07	15.10	14.80	14.88	14.88	178,098
Jan 23, 2023	15.27	15.33	15.02	15.05	15.05	137,728
Jan 20, 2023	15.33	15.41	15.13	15.21	15.21	142,160
Jan 19, 2023	15.36	15.52	15.19	15.33	15.33	291,891
Jan 18, 2023	15.20	15.58	15.16	15.46	15.46	327,540
Jan 17, 2023	15.14	15.31	14.91	15.09	15.09	242,487
Jan 16, 2023	15.25	15.39	15.07	15.07	15.07	241,609
Jan 13, 2023	16.30	16.39	14.74	15.15	15.15	1,128,553
Jan 12, 2023	16.99	17.18	15.60	16.32	16.32	613,194
Jan 11, 2023	17.20	17.29	16.55	16.55	16.55	234,394
Jan 10, 2023	17.01	17.18	16.91	17.18	17.18	201,133
Jan 09, 2023	17.25	17.25	16.94	17.05	17.05	250,613
Jan 06, 2023	17.03	17.36	16.89	17.36	17.36	282,166
Jan 05, 2023	16.84	17.35	16.79	17.08	17.08	588,444
Jan 04, 2023	16.15	16.59	16.15	16.59	16.59	285,592
Jan 03, 2023	16.14	16.23	15.80	16.16	16.16	207,301
Jan 02, 2023	16.32	16.48	15.98	16.02	16.02	155,046
Dec 30, 2022	16.09	16.43	16.09	16.34	16.34	264,927
Dec 29, 2022	16.17	16.27	16.03	16.17	16.17	168,728
Dec 28, 2022	16.30	16.34	16.11	16.28	16.28	179,927
Dec 27, 2022	16.37	16.42	16.11	16.36	16.36	193,221
Dec 23, 2022	16.14	16.23	15.86	16.23	16.23	204,791
Dec 22, 2022	15.81	16.17	15.71	16.16	16.16	319,938
Dec 21, 2022	15.88	15.98	15.54	15.83	15.83	175,756
Dec 20, 2022	16.08	16.29	15.64	15.83	15.83	479,534
Dec 19, 2022	15.17	16.38	15.17	16.21	16.21	1,041,160
Dec 16, 2022	13.85	15.19	13.85	15.08	15.08	1,277,761
Dec 15, 2022	13.43	13.98	13.32	13.83	13.83	431,119
Dec 14, 2022	13.52	13.56	13.41	13.51	13.51	90,056
Dec 13, 2022	13.65	13.72	13.50	13.56	13.56	79,570
Dec 12, 2022	13.73	13.75	13.49	13.66	13.66	121,969
Dec 09, 2022	13.85	13.85	13.65	13.82	13.82	77,746
Dec 08, 2022	13.76	13.92	13.72	13.81	13.81	53,852
Dec 07, 2022	13.75	13.91	13.63	13.76	13.76	132,709
Dec 06, 2022	13.69	13.74	13.61	13.74	13.74	86,126
Dec 05, 2022	14.03	14.03	13.64	13.75	13.75	175,333
Dec 02, 2022	14.20	14.20	13.93	14.04	14.04	85,929
Dec 01, 2022	14.17	14.51	14.08	14.13	14.13	224,323
Nov 30, 2022	13.91	14.09	13.70	14.07	14.07	217,402
Nov 29, 2022	14.09	14.17	13.83	13.89	13.89	117,208
Nov 28, 2022	14.07	14.10	13.93	14.07	14.07	107,495
Nov 25, 2022	14.41	14.41	14.09	14.16	14.16	132,347
Nov 24, 2022	14.33	14.39	14.28	14.38	14.38	85,957
Nov 23, 2022	14.37	14.42	14.22	14.33	14.33	118,264
Nov 22, 2022	14.09	14.37	14.09	14.32	14.32	100,949
Nov 21, 2022	14.15	14.24	14.10	14.19	14.19	98,169
Nov 18, 2022	14.10	14.15	14.01	14.14	14.14	84,111
Nov 17, 2022	13.92	14.09	13.87	14.09	14.09	96,422
Nov 16, 2022	13.90	13.92	13.76	13.91	13.91	97,173
Nov 15, 2022	14.03	14.06	13.88	13.99	13.99	109,002
Nov 14, 2022	14.00	14.06	13.77	14.00	14.00	157,679
Nov 11, 2022	14.30	14.30	13.91	13.99	13.99	145,560
Nov 10, 2022	14.09	14.29	14.03	14.18	14.18	169,650
Nov 09, 2022	14.11	14.21	14.00	14.19	14.19	137,389
Nov 08, 2022	14.00	14.16	13.99	14.07	14.07	173,640
Nov 07, 2022	13.81	14.10	13.81	14.00	14.00	149,577
Nov 04, 2022	13.80	13.97	13.57	13.90	13.90	219,009
Nov 03, 2022	13.17	13.82	13.17	13.74	13.74	407,293
Nov 02, 2022	12.93	13.63	12.76	13.21	13.21	435,725
Nov 01, 2022	12.99	13.02	12.83	12.87	12.87	76,156
Oct 31, 2022	12.87	12.98	12.86	12.90	12.90	123,790
Oct 28, 2022	12.70	12.87	12.66	12.79	12.79	181,761
Oct 27, 2022	12.66	12.80	12.63	12.80	12.80	154,151
Oct 26, 2022	12.35	12.72	12.31	12.72	12.72	177,987
Oct 25, 2022	12.42	12.51	12.30	12.39	12.39	91,069
Oct 24, 2022	12.47	12.60	12.35	12.45	12.45	143,013
Oct 21, 2022	12.54	12.62	12.34	12.37	12.37	224,063
Oct 20, 2022	12.50	12.75	12.50	12.64	12.64	175,746
Oct 19, 2022	12.36	12.59	12.04	12.48	12.48	263,991
Oct 18, 2022	12.30	12.37	12.11	12.33	12.33	270,507
Oct 17, 2022	12.00	12.44	11.81	12.28	12.28	339,419
Oct 14, 2022	12.42	12.42	11.82	11.93	11.93	513,820
Oct 13, 2022	13.00	13.02	11.98	12.30	12.30	670,768
Oct 12, 2022	12.55	12.79	12.45	12.64	12.64	269,197
Oct 11, 2022	12.33	12.53	12.30	12.49	12.49	101,975
Oct 10, 2022	12.30	12.47	12.24	12.42	12.42	88,261
Oct 07, 2022	12.39	12.49	12.31	12.38	12.38	95,839
Oct 06, 2022	12.40	12.51	12.30	12.30	12.30	114,237
Oct 05, 2022	12.71	12.75	12.27	12.32	12.32	119,604
Oct 04, 2022	12.52	12.86	12.50	12.75	12.75	334,745
Oct 03, 2022	12.20	12.44	12.16	12.37	12.37	121,926
Sep 30, 2022	12.34	12.48	12.27	12.39	12.39	117,531
Sep 29, 2022	12.31	12.37	12.11	12.32	12.32	163,039
Sep 28, 2022	12.23	12.31	12.06	12.28	12.28	145,511
Sep 27, 2022	12.31	12.53	12.25	12.29	12.29	187,644
Sep 26, 2022	12.59	12.60	12.20	12.30	12.30	396,086
Sep 23, 2022	13.22	13.24	12.60	12.69	12.69	378,370
Sep 22, 2022	13.14	13.23	13.02	13.21	13.21	114,393
Sep 21, 2022	13.14	13.25	13.03	13.17	13.17	83,179
Sep 20, 2022	13.22	13.42	13.20	13.23	13.23	177,347
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,131.80+20.72(+0.50%)

Dow 3033,929.03+38.01(+0.11%)

Nasdaq11,989.97+102.52(+0.86%)

Russell 20001,945.79-11.93(-0.61%)

Crude Oil76.96+2.85(+3.85%)

Gold1,884.30+4.80(+0.26%)

Südzucker AG (SZU.DE)

S&P 500
4,131.80
+20.72(+0.50%)

Dow 30
33,929.03
+38.01(+0.11%)

Nasdaq
11,989.97
+102.52(+0.86%)

Russell 2000
1,945.79
-11.93(-0.61%)

Crude Oil
76.96
+2.85(+3.85%)

Gold
1,884.30
+4.80(+0.26%)