Advertisement
Advertisement
U.S. markets close in 1 hour 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Südzucker AG (SZU.DE)

XETRA - XETRA Delayed Price. Currency in EUR
14.63-0.07 (-0.48%)
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202314.7214.8314.4514.6314.63202,094
Feb 06, 202314.6014.7514.5014.7014.70131,596
Feb 03, 202314.7514.7514.5714.6514.65167,024
Feb 02, 202314.8315.0214.7414.8214.82190,039
Feb 01, 202314.8315.1214.7014.9214.92206,230
Jan 31, 202314.8614.9814.8014.9014.90225,997
Jan 30, 202314.8014.9414.7914.8914.89114,244
Jan 27, 202314.7714.7714.7714.7714.77-
Jan 26, 202314.7014.8614.6814.7714.77181,454
Jan 25, 202314.8814.8814.6314.6814.68146,646
Jan 24, 202315.0715.1014.8014.8814.88178,098
Jan 23, 202315.2715.3315.0215.0515.05137,728
Jan 20, 202315.3315.4115.1315.2115.21142,160
Jan 19, 202315.3615.5215.1915.3315.33291,891
Jan 18, 202315.2015.5815.1615.4615.46327,540
Jan 17, 202315.1415.3114.9115.0915.09242,487
Jan 16, 202315.2515.3915.0715.0715.07241,609
Jan 13, 202316.3016.3914.7415.1515.151,128,553
Jan 12, 202316.9917.1815.6016.3216.32613,194
Jan 11, 202317.2017.2916.5516.5516.55234,394
Jan 10, 202317.0117.1816.9117.1817.18201,133
Jan 09, 202317.2517.2516.9417.0517.05250,613
Jan 06, 202317.0317.3616.8917.3617.36282,166
Jan 05, 202316.8417.3516.7917.0817.08588,444
Jan 04, 202316.1516.5916.1516.5916.59285,592
Jan 03, 202316.1416.2315.8016.1616.16207,301
Jan 02, 202316.3216.4815.9816.0216.02155,046
Dec 30, 202216.0916.4316.0916.3416.34264,927
Dec 29, 202216.1716.2716.0316.1716.17168,728
Dec 28, 202216.3016.3416.1116.2816.28179,927
Dec 27, 202216.3716.4216.1116.3616.36193,221
Dec 23, 202216.1416.2315.8616.2316.23204,791
Dec 22, 202215.8116.1715.7116.1616.16319,938
Dec 21, 202215.8815.9815.5415.8315.83175,756
Dec 20, 202216.0816.2915.6415.8315.83479,534
Dec 19, 202215.1716.3815.1716.2116.211,041,160
Dec 16, 202213.8515.1913.8515.0815.081,277,761
Dec 15, 202213.4313.9813.3213.8313.83431,119
Dec 14, 202213.5213.5613.4113.5113.5190,056
Dec 13, 202213.6513.7213.5013.5613.5679,570
Dec 12, 202213.7313.7513.4913.6613.66121,969
Dec 09, 202213.8513.8513.6513.8213.8277,746
Dec 08, 202213.7613.9213.7213.8113.8153,852
Dec 07, 202213.7513.9113.6313.7613.76132,709
Dec 06, 202213.6913.7413.6113.7413.7486,126
Dec 05, 202214.0314.0313.6413.7513.75175,333
Dec 02, 202214.2014.2013.9314.0414.0485,929
Dec 01, 202214.1714.5114.0814.1314.13224,323
Nov 30, 202213.9114.0913.7014.0714.07217,402
Nov 29, 202214.0914.1713.8313.8913.89117,208
Nov 28, 202214.0714.1013.9314.0714.07107,495
Nov 25, 202214.4114.4114.0914.1614.16132,347
Nov 24, 202214.3314.3914.2814.3814.3885,957
Nov 23, 202214.3714.4214.2214.3314.33118,264
Nov 22, 202214.0914.3714.0914.3214.32100,949
Nov 21, 202214.1514.2414.1014.1914.1998,169
Nov 18, 202214.1014.1514.0114.1414.1484,111
Nov 17, 202213.9214.0913.8714.0914.0996,422
Nov 16, 202213.9013.9213.7613.9113.9197,173
Nov 15, 202214.0314.0613.8813.9913.99109,002
Nov 14, 202214.0014.0613.7714.0014.00157,679
Nov 11, 202214.3014.3013.9113.9913.99145,560
Nov 10, 202214.0914.2914.0314.1814.18169,650
Nov 09, 202214.1114.2114.0014.1914.19137,389
Nov 08, 202214.0014.1613.9914.0714.07173,640
Nov 07, 202213.8114.1013.8114.0014.00149,577
Nov 04, 202213.8013.9713.5713.9013.90219,009
Nov 03, 202213.1713.8213.1713.7413.74407,293
Nov 02, 202212.9313.6312.7613.2113.21435,725
Nov 01, 202212.9913.0212.8312.8712.8776,156
Oct 31, 202212.8712.9812.8612.9012.90123,790
Oct 28, 202212.7012.8712.6612.7912.79181,761
Oct 27, 202212.6612.8012.6312.8012.80154,151
Oct 26, 202212.3512.7212.3112.7212.72177,987
Oct 25, 202212.4212.5112.3012.3912.3991,069
Oct 24, 202212.4712.6012.3512.4512.45143,013
Oct 21, 202212.5412.6212.3412.3712.37224,063
Oct 20, 202212.5012.7512.5012.6412.64175,746
Oct 19, 202212.3612.5912.0412.4812.48263,991
Oct 18, 202212.3012.3712.1112.3312.33270,507
Oct 17, 202212.0012.4411.8112.2812.28339,419
Oct 14, 202212.4212.4211.8211.9311.93513,820
Oct 13, 202213.0013.0211.9812.3012.30670,768
Oct 12, 202212.5512.7912.4512.6412.64269,197
Oct 11, 202212.3312.5312.3012.4912.49101,975
Oct 10, 202212.3012.4712.2412.4212.4288,261
Oct 07, 202212.3912.4912.3112.3812.3895,839
Oct 06, 202212.4012.5112.3012.3012.30114,237
Oct 05, 202212.7112.7512.2712.3212.32119,604
Oct 04, 202212.5212.8612.5012.7512.75334,745
Oct 03, 202212.2012.4412.1612.3712.37121,926
Sep 30, 202212.3412.4812.2712.3912.39117,531
Sep 29, 202212.3112.3712.1112.3212.32163,039
Sep 28, 202212.2312.3112.0612.2812.28145,511
Sep 27, 202212.3112.5312.2512.2912.29187,644
Sep 26, 202212.5912.6012.2012.3012.30396,086
Sep 23, 202213.2213.2412.6012.6912.69378,370
Sep 22, 202213.1413.2313.0213.2113.21114,393
Sep 21, 202213.1413.2513.0313.1713.1783,179
Sep 20, 202213.2213.4213.2013.2313.23177,347
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement