Dusseldorf - Delayed Quote EUR

Suedzucker AG (SZU.DU)

Compare
11.10 +0.12 (+1.09%)
At close: October 25 at 7:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 11.01 11.14 10.99 11.10 11.10 -
Oct 24, 2024 11.04 11.07 10.98 10.98 10.98 -
Oct 23, 2024 11.05 11.11 10.99 10.99 10.99 -
Oct 22, 2024 11.12 11.12 10.95 11.01 11.01 -
Oct 21, 2024 10.89 11.16 10.89 11.16 11.16 -
Oct 18, 2024 10.79 10.89 10.79 10.87 10.87 -
Oct 17, 2024 10.68 10.79 10.68 10.77 10.77 -
Oct 16, 2024 10.78 10.78 10.60 10.63 10.63 -
Oct 15, 2024 10.88 10.88 10.65 10.74 10.74 100
Oct 14, 2024 11.21 11.21 10.78 10.81 10.81 19
Oct 11, 2024 11.30 11.30 11.11 11.11 11.11 -
Oct 10, 2024 11.13 11.30 11.13 11.28 11.28 -
Oct 9, 2024 11.18 11.25 11.18 11.19 11.19 -
Oct 8, 2024 11.26 11.26 11.14 11.14 11.14 -
Oct 7, 2024 11.38 11.38 11.26 11.26 11.26 550
Oct 4, 2024 11.28 11.35 11.27 11.32 11.32 -
Oct 3, 2024 11.26 11.29 11.20 11.25 11.25 -
Oct 2, 2024 11.34 11.34 11.24 11.24 11.24 -
Oct 1, 2024 11.30 11.37 11.26 11.29 11.29 -
Sep 30, 2024 11.42 11.42 11.27 11.32 11.32 -
Sep 27, 2024 11.31 11.41 11.31 11.38 11.38 -
Sep 26, 2024 11.21 11.36 11.21 11.28 11.28 -
Sep 25, 2024 11.26 11.27 11.15 11.15 11.15 50
Sep 24, 2024 11.21 11.29 11.13 11.27 11.27 -
Sep 23, 2024 11.21 11.21 11.10 11.15 11.15 20
Sep 20, 2024 11.26 11.32 11.19 11.19 11.19 -
Sep 19, 2024 11.32 11.32 11.24 11.24 11.24 180
Sep 18, 2024 11.38 11.38 11.19 11.19 11.19 -
Sep 17, 2024 11.75 11.75 11.29 11.43 11.43 100
Sep 16, 2024 12.06 12.18 11.54 11.72 11.72 1,400
Sep 13, 2024 12.03 12.18 12.03 12.11 12.11 40
Sep 12, 2024 12.23 12.23 12.05 12.05 12.05 -
Sep 11, 2024 12.23 12.29 12.18 12.22 12.22 -
Sep 10, 2024 12.23 12.28 12.19 12.19 12.19 -
Sep 9, 2024 12.20 12.28 12.17 12.26 12.26 -
Sep 6, 2024 12.23 12.23 12.11 12.11 12.11 -
Sep 5, 2024 12.11 12.33 12.04 12.22 12.22 -
Sep 4, 2024 12.04 12.16 12.04 12.09 12.09 -
Sep 3, 2024 12.14 12.16 12.09 12.09 12.09 40
Sep 2, 2024 12.14 12.19 12.10 12.11 12.11 -
Aug 30, 2024 12.03 12.18 12.03 12.12 12.12 -
Aug 29, 2024 12.11 12.15 12.05 12.05 12.05 -
Aug 28, 2024 12.07 12.11 12.05 12.05 12.05 -
Aug 27, 2024 12.03 12.11 12.00 12.06 12.06 -
Aug 26, 2024 11.96 12.08 11.96 12.01 12.01 -
Aug 23, 2024 11.96 12.00 11.96 11.96 11.96 -
Aug 22, 2024 11.99 12.01 11.90 11.90 11.90 -
Aug 21, 2024 11.99 12.00 11.94 11.96 11.96 -
Aug 20, 2024 12.08 12.10 11.95 11.95 11.95 -
Aug 19, 2024 12.06 12.12 12.05 12.05 12.05 -
Aug 16, 2024 11.92 11.99 11.92 11.99 11.99 -
Aug 15, 2024 11.96 11.97 11.89 11.89 11.89 -
Aug 14, 2024 11.90 11.90 11.83 11.83 11.83 -
Aug 13, 2024 11.97 11.97 11.86 11.86 11.86 -
Aug 12, 2024 12.01 12.03 11.93 11.93 11.93 -
Aug 9, 2024 11.91 12.02 11.90 11.99 11.99 -
Aug 8, 2024 11.86 11.87 11.77 11.81 11.81 -
Aug 7, 2024 11.94 11.94 11.78 11.84 11.84 300
Aug 6, 2024 11.72 11.86 11.66 11.86 11.86 250
Aug 5, 2024 11.95 11.95 11.63 11.63 11.63 10
Aug 2, 2024 11.97 11.97 11.89 11.90 11.90 50
Aug 1, 2024 12.12 12.12 11.86 11.86 11.86 -
Jul 31, 2024 12.12 12.19 12.11 12.11 12.11 -
Jul 30, 2024 12.01 12.12 12.01 12.04 12.04 -
Jul 29, 2024 12.12 12.12 12.00 12.00 12.00 -
Jul 26, 2024 12.06 12.14 12.06 12.11 12.11 44
Jul 25, 2024 12.02 12.14 11.97 12.07 12.07 -
Jul 24, 2024 11.93 12.12 11.88 12.07 12.07 -
Jul 23, 2024 12.03 12.03 11.89 11.92 11.92 -
Jul 22, 2024 12.06 12.06 11.98 11.99 11.99 -
Jul 19, 2024 0.90 Dividend
Jul 19, 2024 12.21 12.22 11.99 11.99 11.99 600
Jul 18, 2024 13.15 13.21 13.08 13.08 12.18 -
Jul 17, 2024 13.21 13.21 13.00 13.08 12.18 -
Jul 16, 2024 13.18 13.18 13.08 13.08 12.18 12
Jul 15, 2024 13.26 13.26 13.10 13.24 12.33 500
Jul 12, 2024 13.08 13.18 13.04 13.13 12.23 -
Jul 11, 2024 13.54 13.54 12.79 13.07 12.17 122
Jul 10, 2024 13.75 13.82 13.42 13.78 12.83 290
Jul 9, 2024 13.86 13.86 13.72 13.72 12.78 -
Jul 8, 2024 13.96 13.96 13.84 13.84 12.89 -
Jul 5, 2024 14.01 14.14 13.89 13.89 12.93 -
Jul 4, 2024 14.01 14.04 13.96 14.04 13.07 15
Jul 3, 2024 13.92 14.03 13.81 13.93 12.97 810
Jul 2, 2024 13.73 13.90 13.69 13.90 12.94 250
Jul 1, 2024 13.76 13.76 13.66 13.74 12.79 65
Jun 28, 2024 13.67 13.67 13.55 13.55 12.62 376
Jun 27, 2024 13.74 13.78 13.65 13.65 12.71 180
Jun 26, 2024 13.86 13.86 13.60 13.63 12.69 -
Jun 25, 2024 13.76 13.76 13.64 13.67 12.73 -
Jun 24, 2024 13.80 13.80 13.69 13.69 12.75 100
Jun 21, 2024 13.80 13.80 13.72 13.72 12.78 12
Jun 20, 2024 13.64 13.75 13.64 13.67 12.73 -
Jun 19, 2024 13.78 13.78 13.60 13.63 12.69 12
Jun 18, 2024 13.87 13.87 13.79 13.79 12.84 -
Jun 17, 2024 13.76 13.76 13.61 13.73 12.79 10
Jun 14, 2024 13.74 13.74 13.61 13.64 12.70 12
Jun 13, 2024 14.01 14.01 13.68 13.68 12.74 -
Jun 12, 2024 14.12 14.18 13.99 13.99 13.03 192
Jun 11, 2024 13.97 14.05 13.97 14.03 13.06 -
Jun 10, 2024 14.17 14.17 13.94 13.94 12.98 12
Jun 7, 2024 14.13 14.19 14.07 14.15 13.18 150
Jun 6, 2024 14.24 14.25 14.10 14.10 13.13 -
Jun 5, 2024 14.22 14.31 14.16 14.17 13.19 50
Jun 4, 2024 14.04 14.27 14.04 14.17 13.19 -
Jun 3, 2024 14.09 14.10 13.89 14.01 13.05 -
May 31, 2024 13.89 14.00 13.89 13.98 13.02 -
May 30, 2024 13.71 13.87 13.71 13.87 12.92 -
May 29, 2024 13.74 13.82 13.70 13.70 12.76 24
May 28, 2024 13.88 13.92 13.70 13.70 12.76 -
May 27, 2024 13.86 13.89 13.83 13.86 12.91 -
May 24, 2024 13.76 13.87 13.73 13.84 12.89 -
May 23, 2024 13.84 13.86 13.73 13.73 12.79 -
May 22, 2024 14.01 14.01 13.79 13.79 12.84 -
May 21, 2024 14.11 14.12 13.98 13.98 13.02 100
May 20, 2024 14.01 14.09 14.01 14.09 13.12 -
May 17, 2024 13.98 14.22 13.97 13.97 13.01 3
May 16, 2024 13.52 13.97 13.49 13.97 13.01 -
May 15, 2024 13.43 13.53 13.37 13.53 12.60 -
May 14, 2024 13.41 13.48 13.39 13.39 12.47 -
May 13, 2024 13.46 13.51 13.37 13.37 12.45 -
May 10, 2024 13.57 13.57 13.44 13.44 12.52 -
May 9, 2024 13.57 13.57 13.51 13.52 12.59 149
May 8, 2024 13.50 13.67 13.46 13.46 12.53 -
May 7, 2024 13.42 13.56 13.42 13.48 12.55 100
May 6, 2024 13.30 13.57 13.30 13.43 12.51 90
May 3, 2024 13.44 13.47 13.36 13.36 12.44 -
May 2, 2024 13.38 13.44 13.38 13.42 12.50 -
Apr 30, 2024 13.19 13.48 13.19 13.38 12.46 -
Apr 29, 2024 13.10 13.15 13.04 13.15 12.25 10
Apr 26, 2024 13.11 13.15 13.01 13.01 12.11 -
Apr 25, 2024 13.05 13.09 12.99 12.99 12.10 -
Apr 24, 2024 13.39 13.39 13.05 13.05 12.15 -
Apr 23, 2024 13.32 13.35 13.29 13.33 12.41 -
Apr 22, 2024 13.33 13.36 13.27 13.27 12.36 -
Apr 19, 2024 13.07 13.34 13.07 13.25 12.34 450
Apr 18, 2024 12.80 13.36 12.80 13.13 12.23 -
Apr 17, 2024 12.80 12.92 12.66 12.75 11.87 -
Apr 16, 2024 12.92 12.92 12.50 12.74 11.86 400
Apr 15, 2024 13.35 13.35 12.89 12.89 12.00 -
Apr 12, 2024 13.36 13.52 13.34 13.34 12.42 -
Apr 11, 2024 13.35 13.42 13.34 13.34 12.42 -
Apr 10, 2024 13.40 13.47 13.34 13.34 12.42 -
Apr 9, 2024 13.26 13.48 13.25 13.34 12.42 -
Apr 8, 2024 13.21 13.34 13.21 13.26 12.35 -
Apr 5, 2024 13.21 13.32 13.21 13.22 12.31 -
Apr 4, 2024 13.21 13.24 13.20 13.24 12.33 -
Apr 3, 2024 13.04 13.21 13.04 13.21 12.30 -
Apr 2, 2024 13.19 13.24 13.09 13.09 12.19 -
Mar 28, 2024 13.05 13.26 13.05 13.22 12.31 -
Mar 27, 2024 12.84 13.09 12.84 13.09 12.19 -
Mar 26, 2024 12.84 12.89 12.82 12.82 11.94 -
Mar 25, 2024 12.59 12.92 12.59 12.79 11.91 -
Mar 22, 2024 12.51 12.66 12.51 12.66 11.79 -
Mar 21, 2024 12.57 12.57 12.45 12.49 11.63 -
Mar 20, 2024 12.33 12.48 12.33 12.48 11.62 -
Mar 19, 2024 12.42 12.48 12.30 12.30 11.45 2,080
Mar 18, 2024 12.41 12.48 12.39 12.40 11.55 -
Mar 15, 2024 12.41 12.44 12.33 12.37 11.52 -
Mar 14, 2024 12.53 12.58 12.39 12.39 11.54 -
Mar 13, 2024 12.66 12.66 12.57 12.57 11.71 -
Mar 12, 2024 12.41 12.65 12.41 12.57 11.71 -
Mar 11, 2024 12.71 12.71 12.36 12.51 11.65 -
Mar 8, 2024 12.76 12.76 12.68 12.69 11.82 -
Mar 7, 2024 12.76 12.76 12.72 12.74 11.86 -
Mar 6, 2024 12.71 12.75 12.71 12.71 11.84 -
Mar 5, 2024 12.86 12.86 12.73 12.73 11.85 -
Mar 4, 2024 13.01 13.01 12.89 12.89 12.00 -
Mar 1, 2024 13.01 13.08 12.99 12.99 12.10 -
Feb 29, 2024 12.98 13.07 12.98 13.03 12.13 -
Feb 28, 2024 13.05 13.05 12.96 12.98 12.09 -
Feb 27, 2024 13.09 13.09 12.94 12.98 12.09 -
Feb 26, 2024 13.06 13.06 12.94 12.99 12.10 100
Feb 23, 2024 13.09 13.10 13.04 13.04 12.14 -
Feb 22, 2024 13.10 13.15 13.06 13.06 12.16 -
Feb 21, 2024 13.03 13.08 13.00 13.00 12.11 100
Feb 20, 2024 13.09 13.09 13.00 13.00 12.11 -
Feb 19, 2024 13.11 13.11 13.07 13.10 12.20 -
Feb 16, 2024 13.11 13.14 13.09 13.09 12.19 -
Feb 15, 2024 13.14 13.18 13.13 13.13 12.23 -
Feb 14, 2024 13.11 13.17 13.11 13.13 12.23 -
Feb 13, 2024 13.02 13.17 13.02 13.06 12.16 -
Feb 12, 2024 12.89 13.20 12.89 13.14 12.24 80
Feb 9, 2024 13.16 13.16 12.87 12.87 11.98 -
Feb 8, 2024 13.10 13.15 12.98 13.14 12.24 -
Feb 7, 2024 13.00 13.12 13.00 13.01 12.11 100
Feb 6, 2024 13.01 13.01 12.85 12.94 12.05 -
Feb 5, 2024 12.99 13.00 12.94 12.94 12.05 -
Feb 2, 2024 13.01 13.06 12.96 13.06 12.16 75
Feb 1, 2024 12.96 13.03 12.96 12.99 12.10 -
Jan 31, 2024 13.01 13.04 12.98 13.04 12.14 -
Jan 30, 2024 13.27 13.27 12.99 12.99 12.10 -
Jan 29, 2024 13.15 13.18 13.14 13.14 12.24 -
Jan 26, 2024 13.09 13.17 13.08 13.17 12.26 -
Jan 25, 2024 13.11 13.11 13.04 13.07 12.17 -
Jan 24, 2024 13.11 13.12 13.04 13.09 12.19 -
Jan 23, 2024 13.20 13.20 13.03 13.03 12.13 -
Jan 22, 2024 13.00 13.16 13.00 13.16 12.25 100
Jan 19, 2024 12.93 12.97 12.93 12.97 12.08 -
Jan 18, 2024 12.95 12.95 12.87 12.89 12.00 1,900
Jan 17, 2024 13.06 13.06 12.87 12.90 12.01 -
Jan 16, 2024 13.01 13.08 13.00 13.03 12.13 -
Jan 15, 2024 13.28 13.28 12.91 13.02 12.12 1,580
Jan 12, 2024 14.06 14.06 13.10 13.13 12.23 500
Jan 11, 2024 14.45 14.45 13.96 14.00 13.04 -
Jan 10, 2024 14.31 14.31 14.16 14.16 13.19 -
Jan 9, 2024 14.29 14.41 14.27 14.27 13.29 -
Jan 8, 2024 14.26 14.27 14.17 14.27 13.29 -
Jan 5, 2024 14.39 14.39 14.21 14.21 13.23 260
Jan 4, 2024 14.31 14.45 14.23 14.45 13.46 43
Jan 3, 2024 14.46 14.52 14.21 14.21 13.23 -
Jan 2, 2024 14.23 14.49 14.23 14.49 13.49 -
Dec 29, 2023 14.21 14.23 14.17 14.17 13.19 -
Dec 28, 2023 14.23 14.28 14.18 14.19 13.21 1,450
Dec 27, 2023 14.31 14.31 14.20 14.20 13.22 200
Dec 22, 2023 14.31 14.34 14.22 14.29 13.31 -
Dec 21, 2023 14.19 14.44 14.09 14.23 13.25 -
Dec 20, 2023 13.80 14.28 13.80 14.21 13.23 -
Dec 19, 2023 13.85 13.85 13.70 13.80 12.85 -
Dec 18, 2023 13.80 13.80 13.69 13.75 12.80 -
Dec 15, 2023 13.99 13.99 13.81 13.81 12.86 -
Dec 14, 2023 13.91 14.11 13.90 13.93 12.97 -
Dec 13, 2023 13.80 13.80 13.76 13.80 12.85 -
Dec 12, 2023 13.87 13.87 13.72 13.78 12.83 -
Dec 11, 2023 13.84 13.84 13.74 13.79 12.84 -
Dec 8, 2023 13.91 13.91 13.77 13.81 12.86 -
Dec 7, 2023 13.91 13.91 13.80 13.83 12.88 -
Dec 6, 2023 14.01 14.01 13.97 13.97 13.01 -
Dec 5, 2023 14.06 14.06 14.00 14.03 13.06 -
Dec 4, 2023 14.18 14.18 14.02 14.02 13.06 -
Dec 1, 2023 14.07 14.15 13.98 14.15 13.18 -
Nov 30, 2023 14.09 14.09 13.99 13.99 13.03 -
Nov 29, 2023 14.10 14.11 14.01 14.01 13.05 50
Nov 28, 2023 14.30 14.30 14.06 14.06 13.09 -
Nov 27, 2023 14.41 14.48 14.27 14.31 13.33 -
Nov 24, 2023 14.40 14.41 14.36 14.41 13.42 -
Nov 23, 2023 14.31 14.41 14.28 14.41 13.42 -
Nov 22, 2023 14.40 14.49 14.31 14.31 13.33 -
Nov 21, 2023 14.61 14.61 14.38 14.38 13.39 205
Nov 20, 2023 14.73 14.77 14.59 14.59 13.59 -
Nov 17, 2023 14.71 14.71 14.61 14.61 13.60 -
Nov 16, 2023 14.92 14.92 14.60 14.64 13.63 -
Nov 15, 2023 14.96 14.96 14.81 14.89 13.87 -
Nov 14, 2023 14.61 14.97 14.61 14.87 13.85 -
Nov 13, 2023 14.57 14.75 14.57 14.59 13.59 -
Nov 10, 2023 14.53 14.66 14.53 14.66 13.65 -
Nov 9, 2023 14.30 14.68 14.29 14.59 13.59 -
Nov 8, 2023 14.26 14.35 14.22 14.25 13.27 -
Nov 7, 2023 14.35 14.35 14.20 14.23 13.25 -
Nov 6, 2023 14.69 14.69 14.33 14.33 13.34 -
Nov 3, 2023 14.54 14.71 14.54 14.57 13.57 50
Nov 2, 2023 14.48 14.59 14.44 14.52 13.52 -
Nov 1, 2023 14.33 14.42 14.31 14.39 13.40 -
Oct 31, 2023 14.33 14.39 14.24 14.24 13.26 -
Oct 30, 2023 14.16 14.29 14.16 14.29 13.31 -
Oct 27, 2023 14.14 14.20 14.09 14.09 13.12 -
Oct 26, 2023 14.01 14.10 14.01 14.05 13.08 -
Oct 25, 2023 14.21 14.21 13.97 14.01 13.05 -