Singapore markets closed

Südzucker AG (SZU.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
13.00-0.08 (-0.61%)
At close: 05:35PM CET
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202413.0813.1312.9513.0013.00120,330
29 Feb 202412.9813.1012.9513.0813.08145,763
28 Feb 202413.0313.0312.9512.9512.95100,344
27 Feb 202413.0313.0412.9313.0013.00138,020
26 Feb 202413.0613.0912.9413.0013.00182,076
23 Feb 202413.1113.1513.0413.0713.0785,962
22 Feb 202413.1313.2413.0313.1213.12149,686
21 Feb 202413.0113.1413.0113.0613.06144,323
20 Feb 202413.1613.1913.0413.0613.06125,278
19 Feb 202413.1213.1713.0513.1613.1666,607
16 Feb 202413.1913.2113.1013.1013.1094,794
15 Feb 202413.2413.2513.1213.1213.12122,349
14 Feb 202413.1413.2113.0813.2013.20121,597
13 Feb 202413.0113.2513.0013.0913.09144,922
12 Feb 202412.8613.1912.8513.1013.10160,636
09 Feb 202413.1913.1912.8812.8812.88295,659
08 Feb 202413.0613.1812.9613.1513.15124,630
07 Feb 202413.1213.1313.0013.0513.05105,767
06 Feb 202412.9113.0212.8413.0213.02119,708
05 Feb 202413.0213.0312.9312.9612.96163,077
02 Feb 202413.0113.0812.9612.9812.98185,663
01 Feb 202413.0013.0612.9613.0013.00234,650
31 Jan 202413.0013.1112.9213.0613.06204,511
30 Jan 202413.2413.2412.9813.0013.00264,740
29 Jan 202413.2113.2313.0913.2213.2297,096
26 Jan 202413.1013.2513.0813.2113.21139,999
25 Jan 202413.0613.1513.0013.0913.09131,056
24 Jan 202413.0513.1813.0513.0913.09151,571
23 Jan 202413.1613.1913.0013.0513.05206,538
22 Jan 202413.0013.2112.9613.1213.12256,291
19 Jan 202412.9013.0612.8812.9512.95223,901
18 Jan 202412.9913.0112.8412.8912.89181,279
17 Jan 202412.9713.0912.8312.9512.95449,163
16 Jan 202413.0013.2212.9713.0913.09276,392
15 Jan 202413.0813.2512.8613.0313.03589,842
12 Jan 202413.7013.7513.0213.1913.191,632,896
11 Jan 202414.1514.3213.6114.0614.06656,096
10 Jan 202414.3414.3514.1314.1314.13124,241
09 Jan 202414.3414.4814.3214.3414.3492,637
08 Jan 202414.1814.3314.1114.3114.31133,965
05 Jan 202414.3814.5014.1614.2314.23138,759
04 Jan 202414.2414.5214.2314.4814.4899,399
03 Jan 202414.4714.5814.2314.2714.27152,347
02 Jan 202414.1614.4514.1214.4514.45164,080
29 Dec 202314.2214.2814.1614.1914.1955,773
28 Dec 202314.2614.3214.1914.2214.2262,866
27 Dec 202314.2914.3614.1514.2214.22134,324
22 Dec 202314.2814.3914.2014.3014.30132,820
21 Dec 202314.2014.5314.1214.3014.30344,485
20 Dec 202313.9014.5213.8814.2514.25452,582
19 Dec 202313.6913.9313.6813.8613.86208,943
18 Dec 202313.8113.8313.6913.7413.74145,977
15 Dec 202313.9414.0413.8213.8213.82308,295
14 Dec 202314.0314.2113.9013.9513.95155,628
13 Dec 202313.7713.8913.7413.8613.86132,042
12 Dec 202313.8913.8913.6913.8113.81141,274
11 Dec 202313.8613.8613.6913.7913.7998,899
08 Dec 202313.8813.8813.7013.8713.87110,335
07 Dec 202313.9413.9413.7113.8813.88120,990
06 Dec 202313.9914.0413.9213.9613.9685,068
05 Dec 202314.0814.1013.9814.0214.0284,970
04 Dec 202314.1814.2414.0014.0714.07130,634
01 Dec 202314.0914.2013.9814.1814.18177,217
30 Nov 202314.0314.1113.9714.0614.06194,655
29 Nov 202314.2014.2114.0214.0414.04155,399
28 Nov 202314.2214.2414.0614.0914.09118,414
27 Nov 202314.4514.4814.2514.2614.2680,500
24 Nov 202314.4014.4714.2314.4314.4360,095
23 Nov 202314.3614.4914.2214.4214.4273,728
22 Nov 202314.4414.5114.3314.3314.3399,831
21 Nov 202314.6214.6914.4014.4314.43115,089
20 Nov 202314.7114.8514.6414.6914.69155,404
17 Nov 202314.5814.8114.5814.6714.67140,784
16 Nov 202314.9714.9714.5214.5914.59165,119
15 Nov 202314.9515.2714.5214.8414.84351,039
14 Nov 202314.7615.0714.7514.9414.94151,567
13 Nov 202314.6014.8614.5514.7514.75154,818
10 Nov 202314.7014.7514.4814.5614.56106,198
09 Nov 202314.3714.7614.3714.7314.73229,341
08 Nov 202314.3114.4214.1814.3414.34121,651
07 Nov 202314.3414.4014.0514.3014.30190,710
06 Nov 202314.6514.7414.3314.3814.38107,186
03 Nov 202314.6214.7914.5814.6214.62134,498
02 Nov 202314.3414.7114.3414.5514.55246,021
01 Nov 202314.3514.5214.2614.4614.46129,755
31 Oct 202314.3214.4614.2714.3014.3072,218
30 Oct 202314.2414.4014.2014.3614.36100,713
27 Oct 202314.2414.3314.1414.2014.20109,589
26 Oct 202313.9714.2213.9714.1714.17105,172
25 Oct 202314.2514.2813.9714.1014.10133,056
24 Oct 202314.0014.4113.9314.2714.27274,642
23 Oct 202314.1614.1713.8913.9913.99138,821
20 Oct 202314.0414.2213.8614.1414.14200,385
19 Oct 202314.2014.3113.7114.1414.14567,134
18 Oct 202314.8814.8814.6614.7914.79118,549
17 Oct 202314.4514.9614.3914.8814.88258,756
16 Oct 202313.9014.5113.9014.4414.44360,344
13 Oct 202313.7613.9613.4113.8913.89355,419
12 Oct 202314.4614.8513.7313.7513.75530,341
11 Oct 202313.8914.1013.8613.9613.96208,413
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...