Südzucker AG - SZU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.35	9.41	9.41	9.44	9.32	174,940
September 25, 2025	9.46	9.35	9.35	9.55	9.32	120,925
September 24, 2025	9.52	9.47	9.47	9.52	9.38	99,556
September 23, 2025	9.31	9.47	9.47	9.51	9.31	167,297
September 22, 2025	9.56	9.36	9.36	9.63	9.34	286,445
September 19, 2025	9.71	9.63	9.63	9.77	9.62	222,953
September 18, 2025	9.66	9.73	9.73	9.78	9.62	157,162
September 17, 2025	9.61	9.68	9.68	9.71	9.61	89,405
September 16, 2025	9.76	9.63	9.63	9.76	9.62	162,752
September 15, 2025	9.68	9.79	9.79	9.81	9.68	196,464
September 12, 2025	9.72	9.69	9.69	9.73	9.64	204,954
September 11, 2025	9.91	9.72	9.72	9.93	9.7	189,729
September 10, 2025	9.9	9.87	9.87	9.96	9.87	189,338
September 09, 2025	10	9.91	9.91	10.02	9.9	178,755
September 08, 2025	9.99	9.99	9.99	10.04	9.97	82,747
September 05, 2025	10.09	9.98	9.98	10.09	9.98	104,985
September 04, 2025	10.02	10.07	10.07	10.12	10.01	84,716
September 03, 2025	9.96	10	10	10.05	9.96	99,428
September 02, 2025	10.09	9.98	9.98	10.14	9.98	77,597
September 01, 2025	10.06	10.12	10.12	10.15	10.05	90,549
August 29, 2025	9.99	10.02	10.02	10.09	9.99	118,073
August 28, 2025	10.02	9.99	9.99	10.1	9.97	138,230
August 27, 2025	10.01	10.03	10.03	10.09	9.98	163,855
August 26, 2025	9.99	10.07	10.07	10.15	9.99	133,858
August 25, 2025	10.11	10.04	10.04	10.15	10.04	109,637
August 22, 2025	10.21	10.13	10.13	10.5	9.99	368,622
August 21, 2025	10.23	10.24	10.24	10.24	10.15	59,947
August 20, 2025	10.15	10.25	10.25	10.28	10.11	89,999
August 19, 2025	10.11	10.15	10.15	10.22	10.06	105,208
August 18, 2025	10.09	10.08	10.08	10.14	10.01	94,119
August 15, 2025	10.25	10.1	10.1	10.26	10.1	66,641
August 14, 2025	10.2	10.2	10.2	10.25	10.16	131,414
August 13, 2025	10.11	10.21	10.21	10.22	10.11	70,454
August 12, 2025	10.13	10.18	10.18	10.21	10.13	98,469
August 11, 2025	10.1	10.1	10.1	10.16	10.04	101,614
August 08, 2025	10.1	10.15	10.15	10.18	10.05	92,087
August 07, 2025	10.01	10.05	10.05	10.1	9.97	67,842
August 06, 2025	10.05	9.96	9.96	10.06	9.94	88,331
August 05, 2025	9.94	10.01	10.01	10.03	9.94	167,698
August 04, 2025	10.03	9.96	9.96	10.07	9.96	150,790
August 01, 2025	10	10.06	10.06	10.12	9.98	132,116
July 31, 2025	10.23	10.05	10.05	10.23	10.03	247,931
July 30, 2025	10.4	10.24	10.24	10.44	10.2	77,196
July 29, 2025	10.31	10.35	10.35	10.43	10.27	108,384
July 28, 2025	10.33	10.35	10.35	10.38	10.25	97,778
July 25, 2025	10.49	10.31	10.31	10.49	10.26	168,468
July 24, 2025	10.4	10.51	10.51	10.63	10.4	284,274
July 23, 2025	10.28	10.39	10.39	10.43	10.27	263,545
July 22, 2025	10.09	10.27	10.27	10.27	10.02	209,143
July 21, 2025	10	10.12	10.12	10.17	10	125,475
July 18, 2025	9.98	10.01	10.01	10.11	9.88	164,839
July 17, 2025	9.99	9.97	9.77	10.05	9.89	229,080
July 16, 2025	10.06	9.92	9.72	10.11	9.92	581,793
July 15, 2025	10.13	10.07	9.87	10.19	10.07	364,707
July 14, 2025	10.38	10.13	9.93	10.45	10.13	344,435
July 11, 2025	10.62	10.41	10.2	10.63	10.39	340,719
July 10, 2025	10.8	10.68	10.47	10.99	10.51	494,566
July 09, 2025	11.2	10.95	10.73	11.3	10.84	350,021
July 08, 2025	11.06	11.16	10.94	11.2	11.02	118,101
July 07, 2025	11.2	11.08	10.86	11.22	11.04	176,147

Südzucker AG (SZU.DE) XETRA