SZU.DE - Sudzucker AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202015.3715.5115.0615.4315.43376,334
Jan 23, 202014.7915.2314.7915.1315.13570,508
Jan 22, 202014.5914.8814.5914.7514.75430,180
Jan 21, 202014.6114.6714.4114.6314.63427,205
Jan 20, 202014.7214.7914.5214.6414.64342,069
Jan 17, 202015.0315.1314.7514.8114.81503,332
Jan 16, 202015.4615.5714.9415.0115.01440,583
Jan 15, 202015.7915.9715.3215.4115.41565,612
Jan 14, 202015.7416.0114.6116.0016.001,006,201
Jan 13, 202015.6116.0215.5716.0116.01573,163
Jan 10, 202015.7515.8515.6315.6415.64283,414
Jan 09, 202015.9616.1315.7515.8015.80379,941
Jan 08, 202016.1016.1015.7216.0016.00225,888
Jan 07, 202016.2216.2916.0016.1416.14226,810
Jan 06, 202016.3016.3415.9116.1316.13292,721
Jan 03, 202016.2816.4116.1516.3816.38271,676
Jan 02, 202016.2216.4916.2216.3016.30292,192
Dec 30, 201916.2516.4716.1116.4116.41133,367
Dec 27, 201916.3016.5216.1516.4916.49280,497
Dec 23, 201916.1016.4516.1016.4116.41423,347
Dec 20, 201916.1516.4616.1516.2816.28950,475
Dec 19, 201915.4916.3315.4416.1916.191,228,861
Dec 18, 201915.0415.5615.0415.1915.19534,495
Dec 17, 201915.2215.3114.9815.1115.11234,895
Dec 16, 201914.8715.3914.8215.2915.29548,464
Dec 13, 201914.8415.0014.7614.9914.99226,309
Dec 12, 201915.1015.1214.8114.8114.81314,025
Dec 11, 201914.5815.2414.5815.0615.06621,606
Dec 10, 201914.1614.6214.1614.6214.62519,019
Dec 09, 201914.0814.3213.9314.2814.28321,917
Dec 06, 201913.9414.1413.8714.1214.12287,998
Dec 05, 201913.4814.0713.4113.9713.97425,758
Dec 04, 201913.5613.5613.3513.4613.46160,240
Dec 03, 201913.7513.7913.5213.5213.52219,948
Dec 02, 201913.7213.8213.5913.6413.64258,125
Nov 29, 201913.5313.8913.5013.6213.62425,351
Nov 28, 201912.5113.5312.5113.5313.53911,998
Nov 27, 201912.6112.7212.4812.5212.52260,280
Nov 26, 201912.6712.7012.5912.6712.67121,125
Nov 25, 201912.6912.7612.5912.5912.59109,433
Nov 22, 201912.6912.6912.5512.5612.56100,953
Nov 21, 201912.7512.7512.5312.6012.60226,140
Nov 20, 201912.7812.8012.6212.6712.67196,353
Nov 19, 201912.7112.7612.5912.7112.71113,793
Nov 18, 201912.6912.6912.5012.6412.64242,026
Nov 15, 201912.7512.8012.5712.6012.60286,567
Nov 14, 201912.8512.9912.7212.8312.83203,320
Nov 13, 201912.9313.0912.8812.8812.88228,023
Nov 12, 201913.1213.3012.9413.0113.01321,083
Nov 11, 201912.9913.2512.9113.1113.11310,028
Nov 08, 201912.9113.0212.8612.9012.90127,188
Nov 07, 201913.0313.1412.9612.9612.96184,537
Nov 06, 201913.1313.1813.0213.0713.07102,161
Nov 05, 201913.0013.1312.8913.0313.03292,621
Nov 04, 201912.8813.0212.8212.9912.99285,881
Nov 01, 201912.8812.9612.7912.8812.88106,743
Oct 31, 201912.9913.0412.8412.9212.92288,424
Oct 30, 201912.9412.9812.6312.9312.93418,551
Oct 29, 201912.5112.6812.3612.6812.68266,499
Oct 28, 201912.2912.5112.2012.5112.51354,347
Oct 25, 201912.1712.9611.9612.1612.161,092,282
Oct 24, 201912.3012.3012.0912.1412.14247,513
Oct 23, 201912.1912.2612.0612.2412.24352,272
Oct 22, 201912.4312.4312.2312.2312.23141,533
Oct 21, 201912.3712.4612.2512.3912.39208,861
Oct 18, 201912.3812.4912.2312.2612.26245,350
Oct 17, 201912.6012.6512.3812.3912.39297,258
Oct 16, 201912.5412.6012.4212.5412.54170,859
Oct 15, 201912.4312.5912.2712.5712.57321,311
Oct 14, 201912.4012.6112.2512.4912.49417,792
Oct 11, 201912.6912.8212.2312.3412.341,216,151
Oct 10, 201913.9613.9612.4412.6012.602,173,931
Oct 09, 201914.2114.4214.1514.1814.18215,908
Oct 08, 201914.2414.4514.1714.3014.30257,598
Oct 07, 201914.0714.2814.0514.1714.17135,218
Oct 04, 201914.2314.2313.9714.1414.14127,940
Oct 02, 201914.0914.3213.9713.9913.99175,415
Oct 01, 201914.1514.2314.0114.1914.19139,862
Sep 30, 201913.9814.1813.9014.1114.11113,835
Sep 27, 201914.2514.2513.9914.0114.0199,622
Sep 26, 201914.0914.3014.0714.2014.20168,821
Sep 25, 201914.0714.2713.8414.0814.08328,226
Sep 24, 201914.1314.1313.9414.0914.09124,709
Sep 23, 201913.9814.1213.9414.0314.03103,913
Sep 20, 201914.1714.2214.0114.0614.06355,026
Sep 19, 201914.1014.3614.0114.0714.07194,333
Sep 18, 201914.1314.2114.0414.1914.19135,752
Sep 17, 201914.0014.0413.8914.0314.03147,200
Sep 16, 201913.6413.9413.3913.9413.94452,182
Sep 13, 201914.1614.1613.5513.5713.57374,100
Sep 12, 201914.1614.2314.0014.1014.10174,863
Sep 11, 201914.2314.3614.1514.1514.15279,675
Sep 10, 201914.4314.4614.2614.2814.28210,002
Sep 09, 201914.6314.6514.4414.4714.47174,521
Sep 06, 201914.5114.6414.4014.6114.61155,148
Sep 05, 201914.9414.9414.5914.5914.59225,060
Sep 04, 201914.9014.9414.7814.8914.89136,563
Sep 03, 201914.6914.8514.6914.8514.85119,445
Sep 02, 201914.9515.0414.8814.9214.92114,672
Aug 30, 201915.1015.2214.9515.0015.00205,029
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...