Suedzucker AG SZU
XETR · Germany · Consumer Non-Durables
€12.58-0.60 (-4.55%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12.82 | -2.73% | €12.98 | €13.02 | €12.50 | 87.52K |
| 2026-09-30 | €13.18 | -0.15% | €13.20 | €13.26 | €12.96 | 256.12K |
| 2026-09-29 | €13.20 | +5.26% | €12.58 | €13.20 | €12.52 | 344.86K |
| 2026-09-28 | €12.54 | +3.13% | €12.06 | €13.12 | €12.06 | 519.16K |
| 2026-09-25 | €12.16 | 0.00% | €12.26 | €12.30 | €12.16 | 63.89K |
| 2026-09-24 | €12.16 | +0.33% | €12.06 | €12.32 | €12.06 | 73.15K |
| 2026-09-23 | €12.12 | +0.50% | €12.06 | €12.14 | €12.02 | 99.09K |
| 2026-09-22 | €12.06 | 0.00% | €12.14 | €12.20 | €12.02 | 101.39K |
| 2026-09-21 | €12.06 | -0.17% | €12.06 | €12.28 | €12.06 | 80.08K |
| 2026-09-18 | €12.08 | -1.79% | €12.24 | €12.34 | €12.08 | 173.93K |
| 2026-09-17 | €12.30 | -0.81% | €12.48 | €12.52 | €12.30 | 83.70K |
| 2026-09-16 | €12.40 | -1.43% | €12.60 | €12.60 | €12.30 | 97.49K |
| 2026-09-15 | €12.58 | -1.56% | €12.74 | €12.76 | €12.54 | 69.87K |
| 2026-09-14 | €12.78 | -1.54% | €12.96 | €13.06 | €12.78 | 78.06K |
| 2026-09-11 | €12.98 | +0.31% | €13.00 | €13.20 | €12.74 | 105.93K |
| 2026-09-10 | €12.94 | +1.09% | €12.78 | €13.18 | €12.76 | 297.29K |
| 2026-09-09 | €12.80 | +0.31% | €12.70 | €12.94 | €12.70 | 128.28K |
| 2026-09-08 | €12.76 | +1.59% | €12.50 | €12.78 | €12.44 | 64.51K |
| 2026-09-07 | €12.56 | -0.48% | €12.46 | €12.62 | €12.44 | 66.88K |
| 2026-09-04 | €12.62 | -0.63% | €12.70 | €12.70 | €12.54 | 62.16K |
| 2026-09-03 | €12.70 | +0.16% | €12.82 | €12.88 | €12.56 | 82.33K |
| 2026-09-02 | €12.68 | -1.25% | €12.90 | €12.90 | €12.58 | 96.55K |
| 2026-09-01 | €12.84 | +0.47% | €12.70 | €12.94 | €12.68 | 77.64K |
| 2026-08-31 | €12.78 | -0.62% | €12.84 | €12.90 | €12.64 | 123.02K |
| 2026-08-28 | €12.86 | +1.26% | €12.74 | €12.92 | €12.74 | 92.65K |
| 2026-08-27 | €12.70 | -0.47% | €12.68 | €12.88 | €12.56 | 63.70K |
| 2026-08-26 | €12.76 | +1.59% | €12.58 | €12.88 | €12.56 | 83.96K |
| 2026-08-25 | €12.56 | -1.41% | €12.90 | €12.90 | €12.48 | 106.24K |
| 2026-08-24 | €12.74 | +2.58% | €12.38 | €12.90 | €12.36 | 337.40K |
| 2026-08-21 | €12.42 | -0.16% | €12.42 | €12.56 | €12.14 | 160.20K |
| 2026-08-20 | €12.44 | +3.32% | €11.96 | €12.48 | €11.96 | 435.00K |
| 2026-08-19 | €12.04 | +0.33% | €11.80 | €12.04 | €11.72 | 118.66K |
| 2026-08-18 | €12.00 | +3.27% | €11.60 | €12.00 | €11.60 | 73.05K |
| 2026-08-17 | €11.62 | -2.68% | €11.94 | €11.94 | €11.54 | 83.88K |
| 2026-08-14 | €11.94 | +0.67% | €11.78 | €12.04 | €11.74 | 137.05K |
| 2026-08-13 | €11.86 | +0.85% | €11.76 | €12.04 | €11.68 | 288.17K |
| 2026-08-12 | €11.76 | +4.26% | €11.32 | €11.92 | €11.18 | 335.66K |
| 2026-08-11 | €11.28 | +0.36% | €11.22 | €11.36 | €11.22 | 76.63K |
| 2026-08-10 | €11.24 | -0.53% | €11.24 | €11.28 | €11.08 | 79.40K |
| 2026-08-07 | €11.30 | +3.67% | €10.90 | €11.32 | €10.90 | 78.88K |
| 2026-08-06 | €10.90 | -1.80% | €11.06 | €11.22 | €10.88 | 75.64K |
| 2026-08-05 | €11.10 | -0.18% | €11.06 | €11.28 | €11.00 | 48.98K |
| 2026-08-04 | €11.12 | -1.07% | €11.40 | €11.40 | €11.10 | 88.47K |
| 2026-08-03 | €11.24 | -0.71% | €11.30 | €11.34 | €11.12 | 126.87K |
| 2026-07-31 | €11.32 | -1.74% | €11.50 | €11.50 | €11.32 | 66.06K |
| 2026-07-30 | €11.52 | 0.00% | €11.60 | €11.80 | €11.52 | 91.19K |
| 2026-07-29 | €11.52 | -0.35% | €11.60 | €11.66 | €11.44 | 52.35K |
| 2026-07-28 | €11.56 | +0.87% | €11.50 | €11.78 | €11.44 | 69.84K |
| 2026-07-27 | €11.46 | 0.00% | €11.50 | €11.60 | €11.40 | 120.52K |
| 2026-07-24 | €11.46 | -0.17% | €11.60 | €11.60 | €11.40 | 60.25K |
| 2026-07-23 | €11.48 | -1.37% | €11.90 | €11.90 | €11.40 | 69.95K |
| 2026-07-22 | €11.64 | +1.75% | €11.42 | €11.76 | €11.40 | 86.82K |
| 2026-07-21 | €11.44 | -2.05% | €11.76 | €11.76 | €11.32 | 94.90K |
| 2026-07-20 | €11.68 | -1.52% | €11.82 | €11.86 | €11.66 | 83.01K |
| 2026-07-17 | €11.86 | -0.34% | €11.84 | €12.02 | €11.70 | 136.39K |
| 2026-07-16 | €11.90 | +0.17% | €12.04 | €12.04 | €11.70 | 160.73K |
| 2026-07-15 | €11.88 | +2.41% | €11.60 | €12.08 | €11.50 | 175.87K |
| 2026-07-14 | €11.60 | +1.58% | €11.38 | €11.62 | €11.36 | 163.13K |
| 2026-07-13 | €11.42 | +2.51% | €11.14 | €11.42 | €11.08 | 125.91K |
| 2026-07-10 | €11.14 | +0.36% | €11.08 | €11.16 | €10.84 | 99.92K |
| 2026-07-09 | €11.10 | +0.54% | €11.20 | €11.48 | €10.94 | 165.69K |
| 2026-07-08 | €11.04 | -0.18% | €11.02 | €11.04 | €10.92 | 89.37K |
| 2026-07-07 | €11.06 | +2.60% | €10.76 | €11.08 | €10.76 | 130.41K |
| 2026-07-06 | €10.78 | -0.74% | €10.80 | €10.88 | €10.70 | 88.39K |
| 2026-07-03 | €10.86 | +0.37% | €10.96 | €10.96 | €10.72 | 114.27K |
| 2026-07-02 | €10.82 | +3.64% | €10.46 | €10.82 | €10.46 | 138.61K |
| 2026-07-01 | €10.44 | -0.57% | €10.50 | €10.52 | €10.38 | 122.78K |
| 2026-06-30 | €10.50 | -0.57% | €10.66 | €10.66 | €10.40 | 119.21K |
| 2026-06-29 | €10.56 | +0.38% | €10.40 | €10.64 | €10.40 | 116.62K |
| 2026-06-26 | €10.52 | +0.77% | €10.38 | €10.52 | €10.30 | 91.53K |
| 2026-06-25 | €10.44 | +0.19% | €10.36 | €10.48 | €10.32 | 151.33K |
| 2026-06-24 | €10.42 | -0.57% | €10.50 | €10.54 | €10.32 | 76.72K |
| 2026-06-23 | €10.48 | -0.76% | €10.60 | €10.60 | €10.38 | 66.66K |
| 2026-06-22 | €10.56 | -1.49% | €10.68 | €10.70 | €10.50 | 121.37K |
| 2026-06-19 | €10.72 | 0.00% | €10.70 | €10.78 | €10.66 | 140.70K |
| 2026-06-18 | €10.72 | -1.83% | €10.90 | €10.90 | €10.62 | 148.60K |
| 2026-06-17 | €10.92 | -0.36% | €10.80 | €10.98 | €10.80 | 98.61K |
| 2026-06-16 | €10.96 | -0.90% | €10.88 | €11.08 | €10.82 | 93.18K |
| 2026-06-15 | €11.06 | -1.95% | €11.24 | €11.26 | €10.96 | 117.19K |
| 2026-06-12 | €11.28 | +2.17% | €11.00 | €11.38 | €10.96 | 186.39K |
| 2026-06-11 | €11.04 | +0.18% | €10.90 | €11.16 | €10.84 | 143.09K |
| 2026-06-10 | €11.02 | 0.00% | €11.04 | €11.10 | €10.76 | 210.78K |
| 2026-06-09 | €11.02 | -2.48% | €11.24 | €11.26 | €11.02 | 125.07K |
| 2026-06-08 | €11.30 | -0.35% | €11.20 | €11.44 | €11.10 | 124.76K |
| 2026-06-05 | €11.34 | -0.53% | €11.40 | €11.44 | €11.26 | 65.15K |
| 2026-06-04 | €11.40 | -2.56% | €11.72 | €11.74 | €11.40 | 107.97K |
| 2026-06-03 | €11.70 | -1.18% | €11.82 | €11.86 | €11.50 | 109.32K |
| 2026-06-02 | €11.84 | +2.07% | €11.60 | €11.96 | €11.54 | 193.32K |
| 2026-06-01 | €11.60 | +0.87% | €11.48 | €11.64 | €11.36 | 143.26K |
| 2026-05-29 | €11.50 | +0.88% | €11.22 | €11.54 | €11.22 | 323.13K |