XETRA - Delayed Quote EUR

Südzucker AG (SZU.DE)

Compare
11.08 +0.10 (+0.91%)
At close: October 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 11.01 11.20 10.98 11.08 11.08 145,790
Oct 24, 2024 11.02 11.10 10.98 10.98 10.98 105,424
Oct 23, 2024 11.04 11.14 11.03 11.03 11.03 109,547
Oct 22, 2024 11.10 11.10 10.95 11.03 11.03 130,117
Oct 21, 2024 10.89 11.16 10.89 11.11 11.11 310,307
Oct 18, 2024 10.86 10.92 10.78 10.89 10.89 180,951
Oct 17, 2024 10.75 10.86 10.70 10.83 10.83 180,324
Oct 16, 2024 10.67 10.71 10.60 10.69 10.69 232,258
Oct 15, 2024 10.87 11.03 10.50 10.74 10.74 421,955
Oct 14, 2024 11.16 11.19 10.74 10.81 10.81 504,952
Oct 11, 2024 11.30 11.31 11.10 11.15 11.15 214,988
Oct 10, 2024 11.23 11.35 11.18 11.28 11.28 117,730
Oct 9, 2024 11.20 11.27 11.18 11.24 11.24 104,476
Oct 8, 2024 11.25 11.25 11.16 11.18 11.18 137,783
Oct 7, 2024 11.45 11.45 11.23 11.30 11.30 155,982
Oct 4, 2024 11.30 11.40 11.25 11.36 11.36 133,968
Oct 3, 2024 11.32 11.32 11.20 11.32 11.32 118,496
Oct 2, 2024 11.31 11.39 11.25 11.28 11.28 129,372
Oct 1, 2024 11.31 11.49 11.24 11.33 11.33 235,406
Sep 30, 2024 11.39 11.43 11.25 11.28 11.28 174,310
Sep 27, 2024 11.37 11.46 11.30 11.39 11.39 180,332
Sep 26, 2024 11.21 11.41 11.21 11.40 11.40 369,467
Sep 25, 2024 11.25 11.28 11.15 11.19 11.19 156,406
Sep 24, 2024 11.15 11.32 11.14 11.29 11.29 193,862
Sep 23, 2024 11.20 11.20 11.10 11.20 11.20 180,537
Sep 20, 2024 11.31 11.35 11.16 11.19 11.19 227,126
Sep 19, 2024 11.28 11.35 11.21 11.28 11.28 191,957
Sep 18, 2024 11.40 11.41 11.16 11.25 11.25 352,674
Sep 17, 2024 11.56 11.66 11.19 11.43 11.43 698,730
Sep 16, 2024 12.20 12.22 11.51 11.82 11.82 718,623
Sep 13, 2024 12.09 12.22 12.07 12.18 12.18 41,986
Sep 12, 2024 12.19 12.22 12.03 12.10 12.10 57,637
Sep 11, 2024 12.29 12.32 12.17 12.19 12.19 63,424
Sep 10, 2024 12.32 12.33 12.23 12.25 12.25 63,391
Sep 9, 2024 12.22 12.30 12.16 12.28 12.28 56,276
Sep 6, 2024 12.34 12.34 12.14 12.17 12.17 69,896
Sep 5, 2024 12.13 12.37 11.91 12.28 12.28 155,155
Sep 4, 2024 12.21 12.21 12.10 12.17 12.17 61,941
Sep 3, 2024 12.19 12.20 12.08 12.14 12.14 54,369
Sep 2, 2024 12.24 12.24 12.10 12.18 12.18 53,035
Aug 30, 2024 12.15 12.21 12.09 12.18 12.18 145,113
Aug 29, 2024 12.11 12.21 12.09 12.12 12.12 95,855
Aug 28, 2024 12.02 12.13 12.02 12.10 12.10 69,798
Aug 27, 2024 12.10 12.12 12.00 12.05 12.05 84,581
Aug 26, 2024 12.10 12.12 12.03 12.07 12.07 74,619
Aug 23, 2024 11.99 12.09 11.96 12.05 12.05 81,379
Aug 22, 2024 11.97 12.03 11.93 11.97 11.97 87,299
Aug 21, 2024 11.99 12.06 11.94 12.02 12.02 63,099
Aug 20, 2024 12.14 12.16 11.97 12.02 12.02 59,881
Aug 19, 2024 12.00 12.16 12.00 12.11 12.11 88,271
Aug 16, 2024 12.02 12.05 11.91 12.02 12.02 109,003
Aug 15, 2024 11.98 12.06 11.91 12.00 12.00 79,192
Aug 14, 2024 11.90 11.93 11.84 11.90 11.90 69,596
Aug 13, 2024 11.92 11.95 11.83 11.91 11.91 69,077
Aug 12, 2024 12.00 12.07 11.95 12.00 12.00 68,640
Aug 9, 2024 11.92 12.05 11.89 11.96 11.96 121,781
Aug 8, 2024 11.91 11.93 11.78 11.93 11.93 78,683
Aug 7, 2024 11.82 11.91 11.76 11.90 11.90 141,775
Aug 6, 2024 11.75 11.92 11.65 11.85 11.85 153,498
Aug 5, 2024 11.76 11.83 11.57 11.68 11.68 348,762
Aug 2, 2024 11.89 12.03 11.85 11.96 11.96 127,670
Aug 1, 2024 12.11 12.16 11.85 11.95 11.95 164,805
Jul 31, 2024 12.13 12.24 12.13 12.18 12.18 125,190
Jul 30, 2024 12.10 12.15 12.03 12.11 12.11 107,123
Jul 29, 2024 12.20 12.20 12.00 12.10 12.10 141,404
Jul 26, 2024 12.13 12.17 12.06 12.12 12.12 95,648
Jul 25, 2024 12.06 12.16 11.97 12.12 12.12 192,902
Jul 24, 2024 11.91 12.16 11.83 12.07 12.07 306,900
Jul 23, 2024 12.01 12.04 11.86 11.88 11.88 170,325
Jul 22, 2024 12.03 12.07 11.97 12.00 12.00 247,751
Jul 19, 2024 0.90 Dividend
Jul 19, 2024 12.26 12.34 11.94 11.94 11.94 566,661
Jul 18, 2024 13.16 13.25 13.05 13.09 12.19 224,555
Jul 17, 2024 13.14 13.20 12.99 13.10 12.20 252,635
Jul 16, 2024 13.10 13.18 13.04 13.18 12.27 187,059
Jul 15, 2024 13.10 13.22 13.01 13.14 12.24 204,864
Jul 12, 2024 13.34 13.34 13.03 13.15 12.25 357,460
Jul 11, 2024 13.36 13.36 12.70 13.10 12.20 972,670
Jul 10, 2024 13.85 13.86 13.16 13.64 12.70 656,029
Jul 9, 2024 13.83 13.85 13.70 13.80 12.85 157,213
Jul 8, 2024 14.00 14.00 13.82 13.82 12.87 125,143
Jul 5, 2024 14.14 14.15 13.93 13.94 12.98 162,144
Jul 4, 2024 14.04 14.08 13.90 14.08 13.11 145,229
Jul 3, 2024 13.92 14.08 13.80 14.05 13.08 269,370
Jul 2, 2024 13.82 13.93 13.65 13.93 12.97 225,948
Jul 1, 2024 13.67 13.82 13.61 13.79 12.84 154,956
Jun 28, 2024 13.67 13.69 13.53 13.60 12.66 112,044
Jun 27, 2024 13.69 13.82 13.66 13.71 12.77 99,068
Jun 26, 2024 13.84 13.84 13.54 13.69 12.75 142,831
Jun 25, 2024 13.67 13.76 13.65 13.74 12.80 88,330
Jun 24, 2024 13.79 13.84 13.68 13.74 12.80 146,211
Jun 21, 2024 13.80 13.87 13.74 13.80 12.85 207,907
Jun 20, 2024 13.65 13.78 13.63 13.74 12.80 123,922
Jun 19, 2024 13.78 13.80 13.59 13.65 12.71 124,532
Jun 18, 2024 13.87 13.90 13.78 13.81 12.86 -
Jun 17, 2024 13.61 13.78 13.55 13.78 12.83 138,893
Jun 14, 2024 13.75 13.77 13.59 13.71 12.77 109,142
Jun 13, 2024 14.07 14.07 13.66 13.75 12.80 243,522
Jun 12, 2024 14.01 14.15 14.01 14.09 13.12 113,746
Jun 11, 2024 14.09 14.09 13.95 14.09 13.12 102,268
Jun 10, 2024 14.13 14.13 13.97 14.09 13.12 93,406
Jun 7, 2024 14.23 14.24 14.03 14.20 13.22 165,158
Jun 6, 2024 14.19 14.33 14.15 14.18 13.21 191,218
Jun 5, 2024 14.22 14.37 14.14 14.17 13.20 194,729
Jun 4, 2024 14.15 14.35 14.13 14.20 13.22 302,114
Jun 3, 2024 14.10 14.16 13.91 14.09 13.12 289,222
May 31, 2024 13.99 14.11 13.92 14.08 13.11 241,529
May 30, 2024 13.78 13.95 13.69 13.93 12.97 129,421
May 29, 2024 13.80 13.88 13.70 13.77 12.82 161,629
May 28, 2024 13.97 14.04 13.73 13.77 12.82 120,389
May 27, 2024 13.93 13.95 13.84 13.85 12.90 148,557
May 24, 2024 13.77 13.92 13.72 13.91 12.95 146,115
May 23, 2024 13.84 13.93 13.77 13.81 12.86 150,670
May 22, 2024 14.00 14.05 13.77 13.86 12.91 173,083
May 21, 2024 14.09 14.17 13.95 14.05 13.08 145,124
May 20, 2024 14.02 14.14 13.93 14.10 13.13 101,967
May 17, 2024 14.16 14.27 13.95 14.07 13.10 179,408
May 16, 2024 13.52 14.13 13.49 14.05 13.08 442,569
May 15, 2024 13.37 13.64 13.37 13.54 12.61 140,981
May 14, 2024 13.38 13.58 13.35 13.41 12.49 194,480
May 13, 2024 13.52 13.55 13.38 13.38 12.46 120,006
May 10, 2024 13.48 13.59 13.47 13.50 12.57 90,399
May 9, 2024 13.57 13.64 13.50 13.53 12.60 93,854
May 8, 2024 13.63 13.70 13.40 13.53 12.60 91,341
May 7, 2024 13.37 13.63 13.37 13.58 12.65 204,715
May 6, 2024 13.45 13.58 13.29 13.31 12.39 194,913
May 3, 2024 13.33 13.58 13.33 13.42 12.50 176,175
May 2, 2024 13.40 13.49 13.36 13.43 12.51 100,309
Apr 30, 2024 13.27 13.54 13.27 13.40 12.48 264,471
Apr 29, 2024 13.14 13.24 13.00 13.22 12.31 162,482
Apr 26, 2024 13.13 13.20 13.02 13.06 12.16 120,309
Apr 25, 2024 13.11 13.14 13.03 13.07 12.17 135,556
Apr 24, 2024 13.31 13.32 13.08 13.10 12.20 117,399
Apr 23, 2024 13.31 13.41 13.26 13.33 12.41 112,111
Apr 22, 2024 13.38 13.44 13.30 13.31 12.39 118,185
Apr 19, 2024 13.34 13.43 13.23 13.32 12.40 192,107
Apr 18, 2024 12.89 13.38 12.86 13.24 12.33 468,211
Apr 17, 2024 12.69 12.96 12.62 12.82 11.94 227,371
Apr 16, 2024 12.88 12.95 12.43 12.77 11.89 715,140
Apr 15, 2024 13.41 13.41 12.67 13.00 12.11 635,686
Apr 12, 2024 13.35 13.55 13.35 13.42 12.50 121,845
Apr 11, 2024 13.39 13.50 13.35 13.36 12.44 106,140
Apr 10, 2024 13.43 13.50 13.30 13.41 12.49 143,891
Apr 9, 2024 13.39 13.51 13.25 13.33 12.41 152,847
Apr 8, 2024 13.27 13.44 13.22 13.34 12.42 167,962
Apr 5, 2024 13.20 13.34 13.19 13.24 12.33 136,884
Apr 4, 2024 13.20 13.30 13.16 13.30 12.39 116,769
Apr 3, 2024 13.06 13.27 13.03 13.25 12.34 166,393
Apr 2, 2024 13.30 13.32 13.01 13.08 12.18 203,266
Mar 28, 2024 13.15 13.32 13.10 13.29 12.38 286,818
Mar 27, 2024 12.89 13.15 12.89 13.15 12.25 242,373
Mar 26, 2024 12.89 12.96 12.81 12.88 11.99 146,471
Mar 25, 2024 12.60 12.97 12.60 12.83 11.95 387,482
Mar 22, 2024 12.53 12.65 12.53 12.63 11.76 159,155
Mar 21, 2024 12.55 12.55 12.40 12.50 11.64 191,500
Mar 20, 2024 12.33 12.51 12.32 12.50 11.64 150,936
Mar 19, 2024 12.45 12.48 12.33 12.37 11.52 183,318
Mar 18, 2024 12.41 12.50 12.37 12.47 11.61 167,850
Mar 15, 2024 12.40 12.57 12.32 12.42 11.57 308,455
Mar 14, 2024 12.59 12.64 12.37 12.37 11.52 210,343
Mar 13, 2024 12.71 12.71 12.58 12.61 11.74 115,122
Mar 12, 2024 12.47 12.70 12.46 12.68 11.81 223,105
Mar 11, 2024 12.60 12.63 12.26 12.46 11.60 591,058
Mar 8, 2024 12.72 12.74 12.66 12.66 11.79 185,548
Mar 7, 2024 12.69 12.77 12.68 12.70 11.83 168,371
Mar 6, 2024 12.70 12.81 12.67 12.75 11.87 185,855
Mar 5, 2024 12.83 12.86 12.68 12.72 11.85 300,105
Mar 4, 2024 12.99 13.03 12.89 12.89 12.00 161,735
Mar 1, 2024 13.08 13.13 12.95 13.00 12.11 120,330
Feb 29, 2024 12.98 13.10 12.95 13.08 12.18 145,763
Feb 28, 2024 13.03 13.03 12.95 12.95 12.06 100,344
Feb 27, 2024 13.03 13.04 12.93 13.00 12.11 138,020
Feb 26, 2024 13.06 13.09 12.94 13.00 12.11 182,076
Feb 23, 2024 13.11 13.15 13.04 13.07 12.17 85,962
Feb 22, 2024 13.13 13.24 13.03 13.12 12.22 149,686
Feb 21, 2024 13.01 13.14 13.01 13.06 12.16 144,323
Feb 20, 2024 13.16 13.19 13.04 13.06 12.16 125,278
Feb 19, 2024 13.12 13.17 13.05 13.16 12.26 66,607
Feb 16, 2024 13.19 13.21 13.10 13.10 12.20 94,794
Feb 15, 2024 13.24 13.25 13.12 13.12 12.22 122,349
Feb 14, 2024 13.14 13.21 13.08 13.20 12.29 121,597
Feb 13, 2024 13.01 13.25 13.00 13.09 12.19 144,922
Feb 12, 2024 12.86 13.19 12.85 13.10 12.20 160,636
Feb 9, 2024 13.19 13.19 12.88 12.88 11.99 295,659
Feb 8, 2024 13.06 13.18 12.96 13.15 12.25 124,630
Feb 7, 2024 13.12 13.13 13.00 13.05 12.15 105,767
Feb 6, 2024 12.91 13.02 12.84 13.02 12.12 119,708
Feb 5, 2024 13.02 13.03 12.93 12.96 12.07 163,077
Feb 2, 2024 13.01 13.08 12.96 12.98 12.09 185,663
Feb 1, 2024 13.00 13.06 12.96 13.00 12.11 234,650
Jan 31, 2024 13.00 13.11 12.92 13.06 12.16 204,511
Jan 30, 2024 13.24 13.24 12.98 13.00 12.11 264,740
Jan 29, 2024 13.21 13.23 13.09 13.22 12.31 97,096
Jan 26, 2024 13.10 13.25 13.08 13.21 12.30 139,999
Jan 25, 2024 13.06 13.15 13.00 13.09 12.19 131,056
Jan 24, 2024 13.05 13.18 13.05 13.09 12.19 151,571
Jan 23, 2024 13.16 13.19 13.00 13.05 12.15 206,538
Jan 22, 2024 13.00 13.21 12.96 13.12 12.22 256,291
Jan 19, 2024 12.90 13.06 12.88 12.95 12.06 223,901
Jan 18, 2024 12.99 13.01 12.84 12.89 12.00 181,279
Jan 17, 2024 12.97 13.09 12.83 12.95 12.06 449,163
Jan 16, 2024 13.00 13.22 12.97 13.09 12.19 276,392
Jan 15, 2024 13.08 13.25 12.86 13.03 12.13 589,842
Jan 12, 2024 13.70 13.75 13.02 13.19 12.28 1,632,896
Jan 11, 2024 14.15 14.32 13.61 14.06 13.09 656,096
Jan 10, 2024 14.34 14.35 14.13 14.13 13.16 124,241
Jan 9, 2024 14.34 14.48 14.32 14.34 13.35 92,637
Jan 8, 2024 14.18 14.33 14.11 14.31 13.33 133,965
Jan 5, 2024 14.38 14.50 14.16 14.23 13.25 138,759
Jan 4, 2024 14.24 14.52 14.23 14.48 13.48 99,399
Jan 3, 2024 14.47 14.58 14.23 14.27 13.29 152,347
Jan 2, 2024 14.16 14.45 14.12 14.45 13.46 164,080
Dec 29, 2023 14.22 14.28 14.16 14.19 13.21 55,773
Dec 28, 2023 14.26 14.32 14.19 14.22 13.24 62,866
Dec 27, 2023 14.29 14.36 14.15 14.22 13.24 134,324
Dec 22, 2023 14.28 14.39 14.20 14.30 13.32 132,820
Dec 21, 2023 14.20 14.53 14.12 14.30 13.32 344,485
Dec 20, 2023 13.90 14.52 13.88 14.25 13.27 452,582
Dec 19, 2023 13.69 13.93 13.68 13.86 12.91 208,943
Dec 18, 2023 13.81 13.83 13.69 13.74 12.80 145,977
Dec 15, 2023 13.94 14.04 13.82 13.82 12.87 308,295
Dec 14, 2023 14.03 14.21 13.90 13.95 12.99 155,628
Dec 13, 2023 13.77 13.89 13.74 13.86 12.91 132,042
Dec 12, 2023 13.89 13.89 13.69 13.81 12.86 141,274
Dec 11, 2023 13.86 13.86 13.69 13.79 12.84 98,899
Dec 8, 2023 13.88 13.88 13.70 13.87 12.92 110,335
Dec 7, 2023 13.94 13.94 13.71 13.88 12.93 120,990
Dec 6, 2023 13.99 14.04 13.92 13.96 13.00 85,068
Dec 5, 2023 14.08 14.10 13.98 14.02 13.06 84,970
Dec 4, 2023 14.18 14.24 14.00 14.07 13.10 130,634
Dec 1, 2023 14.09 14.20 13.98 14.18 13.21 177,217
Nov 30, 2023 14.03 14.11 13.97 14.06 13.09 194,655
Nov 29, 2023 14.20 14.21 14.02 14.04 13.07 155,399
Nov 28, 2023 14.22 14.24 14.06 14.09 13.12 118,414
Nov 27, 2023 14.45 14.48 14.25 14.26 13.28 80,500
Nov 24, 2023 14.40 14.47 14.23 14.43 13.44 60,095
Nov 23, 2023 14.36 14.49 14.22 14.42 13.43 73,728
Nov 22, 2023 14.44 14.51 14.33 14.33 13.34 99,831
Nov 21, 2023 14.62 14.69 14.40 14.43 13.44 115,089
Nov 20, 2023 14.71 14.85 14.64 14.69 13.68 155,404
Nov 17, 2023 14.58 14.81 14.58 14.67 13.66 140,784
Nov 16, 2023 14.97 14.97 14.52 14.59 13.59 165,119
Nov 15, 2023 14.95 15.27 14.52 14.84 13.82 351,039
Nov 14, 2023 14.76 15.07 14.75 14.94 13.91 151,567
Nov 13, 2023 14.60 14.86 14.55 14.75 13.74 154,818
Nov 10, 2023 14.70 14.75 14.48 14.56 13.56 106,198
Nov 9, 2023 14.37 14.76 14.37 14.73 13.72 229,341
Nov 8, 2023 14.31 14.42 14.18 14.34 13.35 121,651
Nov 7, 2023 14.34 14.40 14.05 14.30 13.32 190,710
Nov 6, 2023 14.65 14.74 14.33 14.38 13.39 107,186
Nov 3, 2023 14.62 14.79 14.58 14.62 13.61 134,498
Nov 2, 2023 14.34 14.71 14.34 14.55 13.55 246,021
Nov 1, 2023 14.35 14.52 14.26 14.46 13.47 129,755
Oct 31, 2023 14.32 14.46 14.27 14.30 13.32 72,218
Oct 30, 2023 14.24 14.40 14.20 14.36 13.37 100,713
Oct 27, 2023 14.24 14.33 14.14 14.20 13.22 109,589
Oct 26, 2023 13.97 14.22 13.97 14.17 13.20 105,172
Oct 25, 2023 14.25 14.28 13.97 14.10 13.13 133,056

Related Tickers