Singapore markets closed

Südzucker AG (SZU.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
14.86+0.09 (+0.61%)
As of 01:10PM CET. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202314.8014.8914.7514.8614.8652,985
26 Jan 202314.7014.8614.6814.7714.77181,454
25 Jan 202314.8814.8814.6314.6814.68146,646
24 Jan 202315.0715.1014.8014.8814.88178,098
23 Jan 202315.2715.3315.0215.0515.05137,728
20 Jan 202315.3315.4115.1315.2115.21142,160
19 Jan 202315.3615.5215.1915.3315.33291,891
18 Jan 202315.2015.5815.1615.4615.46327,540
17 Jan 202315.1415.3114.9115.0915.09242,487
16 Jan 202315.2515.3915.0715.0715.07241,609
13 Jan 202316.3016.3914.7415.1515.151,128,553
12 Jan 202316.9917.1815.6016.3216.32613,194
11 Jan 202317.2017.2916.5516.5516.55234,394
10 Jan 202317.0117.1816.9117.1817.18201,133
09 Jan 202317.2517.2516.9417.0517.05250,613
06 Jan 202317.0317.3616.8917.3617.36282,166
05 Jan 202316.8417.3516.7917.0817.08588,444
04 Jan 202316.1516.5916.1516.5916.59285,592
03 Jan 202316.1416.2315.8016.1616.16207,301
02 Jan 202316.3216.4815.9816.0216.02155,046
30 Dec 202216.0916.4316.0916.3416.34264,927
29 Dec 202216.1716.2716.0316.1716.17168,728
28 Dec 202216.3016.3416.1116.2816.28179,927
27 Dec 202216.3716.4216.1116.3616.36193,221
23 Dec 202216.1416.2315.8616.2316.23204,791
22 Dec 202215.8116.1715.7116.1616.16319,938
21 Dec 202215.8815.9815.5415.8315.83175,756
20 Dec 202216.0816.2915.6415.8315.83479,534
19 Dec 202215.1716.3815.1716.2116.211,041,160
16 Dec 202213.8515.1913.8515.0815.081,277,761
15 Dec 202213.4313.9813.3213.8313.83431,119
14 Dec 202213.5213.5613.4113.5113.5190,056
13 Dec 202213.6513.7213.5013.5613.5679,570
12 Dec 202213.7313.7513.4913.6613.66121,969
09 Dec 202213.8513.8513.6513.8213.8277,746
08 Dec 202213.7613.9213.7213.8113.8153,852
07 Dec 202213.7513.9113.6313.7613.76132,709
06 Dec 202213.6913.7413.6113.7413.7486,126
05 Dec 202214.0314.0313.6413.7513.75175,333
02 Dec 202214.2014.2013.9314.0414.0485,929
01 Dec 202214.1714.5114.0814.1314.13224,323
30 Nov 202213.9114.0913.7014.0714.07217,402
29 Nov 202214.0914.1713.8313.8913.89117,208
28 Nov 202214.0714.1013.9314.0714.07107,495
25 Nov 202214.4114.4114.0914.1614.16132,347
24 Nov 202214.3314.3914.2814.3814.3885,957
23 Nov 202214.3714.4214.2214.3314.33118,264
22 Nov 202214.0914.3714.0914.3214.32100,949
21 Nov 202214.1514.2414.1014.1914.1998,169
18 Nov 202214.1014.1514.0114.1414.1484,111
17 Nov 202213.9214.0913.8714.0914.0996,422
16 Nov 202213.9013.9213.7613.9113.9197,173
15 Nov 202214.0314.0613.8813.9913.99109,002
14 Nov 202214.0014.0613.7714.0014.00157,679
11 Nov 202214.3014.3013.9113.9913.99145,560
10 Nov 202214.0914.2914.0314.1814.18169,650
09 Nov 202214.1114.2114.0014.1914.19137,389
08 Nov 202214.0014.1613.9914.0714.07173,640
07 Nov 202213.8114.1013.8114.0014.00149,577
04 Nov 202213.8013.9713.5713.9013.90219,009
03 Nov 202213.1713.8213.1713.7413.74407,293
02 Nov 202212.9313.6312.7613.2113.21435,725
01 Nov 202212.9913.0212.8312.8712.8776,156
31 Oct 202212.8712.9812.8612.9012.90123,790
28 Oct 202212.7012.8712.6612.7912.79181,761
27 Oct 202212.6612.8012.6312.8012.80154,151
26 Oct 202212.3512.7212.3112.7212.72177,987
25 Oct 202212.4212.5112.3012.3912.3991,069
24 Oct 202212.4712.6012.3512.4512.45143,013
21 Oct 202212.5412.6212.3412.3712.37224,063
20 Oct 202212.5012.7512.5012.6412.64175,746
19 Oct 202212.3612.5912.0412.4812.48263,991
18 Oct 202212.3012.3712.1112.3312.33270,507
17 Oct 202212.0012.4411.8112.2812.28339,419
14 Oct 202212.4212.4211.8211.9311.93513,820
13 Oct 202213.0013.0211.9812.3012.30670,768
12 Oct 202212.5512.7912.4512.6412.64269,197
11 Oct 202212.3312.5312.3012.4912.49101,975
10 Oct 202212.3012.4712.2412.4212.4288,261
07 Oct 202212.3912.4912.3112.3812.3895,839
06 Oct 202212.4012.5112.3012.3012.30114,237
05 Oct 202212.7112.7512.2712.3212.32119,604
04 Oct 202212.5212.8612.5012.7512.75334,745
03 Oct 202212.2012.4412.1612.3712.37121,926
30 Sept 202212.3412.4812.2712.3912.39117,531
29 Sept 202212.3112.3712.1112.3212.32163,039
28 Sept 202212.2312.3112.0612.2812.28145,511
27 Sept 202212.3112.5312.2512.2912.29187,644
26 Sept 202212.5912.6012.2012.3012.30396,086
23 Sept 202213.2213.2412.6012.6912.69378,370
22 Sept 202213.1413.2313.0213.2113.21114,393
21 Sept 202213.1413.2513.0313.1713.1783,179
20 Sept 202213.2213.4213.2013.2313.23177,347
19 Sept 202212.8113.2112.7513.1513.15293,689
16 Sept 202212.9412.9412.7112.7612.76214,263
15 Sept 202213.1313.1612.9213.0213.02123,108
14 Sept 202213.2113.2112.9313.0513.05152,246
13 Sept 202213.3413.7013.2413.2513.25236,011
12 Sept 202213.3513.5313.2713.4313.43149,086
09 Sept 202213.2113.3813.2013.3013.30131,842
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...