Südzucker AG (SZU.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

14.01

-0.08

(-0.57%)

At close: 08:15PM CEST

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	14.02	14.10	14.01	14.01	14.01	363
May 20, 2024	14.05	14.09	13.87	14.09	14.09	1,534
May 17, 2024	13.98	14.09	13.98	14.09	14.09	190
May 16, 2024	13.52	14.00	13.50	13.95	13.95	1,790
May 15, 2024	13.35	13.50	13.35	13.50	13.50	1,114
May 14, 2024	13.37	13.59	13.37	13.51	13.51	2,522
May 13, 2024	13.46	13.53	13.43	13.53	13.53	1,296
May 10, 2024	13.51	13.59	13.50	13.54	13.54	1,760
May 09, 2024	13.49	13.49	13.49	13.49	13.49	-
May 08, 2024	13.63	13.63	13.63	13.63	13.63	150
May 07, 2024	13.36	13.70	13.36	13.70	13.70	1,500
May 06, 2024	13.34	13.58	13.34	13.58	13.58	100
May 03, 2024	13.43	13.47	13.43	13.47	13.47	230
May 02, 2024	13.37	13.44	13.37	13.44	13.44	320
Apr 30, 2024	13.20	13.42	13.20	13.42	13.42	65
Apr 29, 2024	13.04	13.04	13.04	13.04	13.04	-
Apr 26, 2024	13.11	13.11	13.11	13.11	13.11	475
Apr 25, 2024	13.07	13.12	13.04	13.12	13.12	2,615
Apr 24, 2024	13.37	13.37	13.37	13.37	13.37	-
Apr 23, 2024	13.31	13.36	13.31	13.36	13.36	1,600
Apr 22, 2024	13.32	13.40	13.30	13.30	13.30	1,710
Apr 19, 2024	13.11	13.35	13.11	13.20	13.20	1,050
Apr 18, 2024	12.80	13.35	12.80	13.35	13.35	4,534
Apr 17, 2024	12.80	12.93	12.80	12.93	12.93	119
Apr 16, 2024	12.86	12.86	12.58	12.71	12.71	1,500
Apr 15, 2024	13.44	13.44	12.89	12.98	12.98	3,425
Apr 12, 2024	13.38	13.55	13.38	13.40	13.40	500
Apr 11, 2024	13.36	13.37	13.36	13.37	13.37	5
Apr 10, 2024	13.39	13.46	13.39	13.46	13.46	1,000
Apr 09, 2024	13.27	13.47	13.27	13.39	13.39	2,350
Apr 08, 2024	13.30	13.39	13.30	13.39	13.39	830
Apr 05, 2024	13.15	13.27	13.15	13.27	13.27	500
Apr 04, 2024	13.14	13.14	13.14	13.14	13.14	-
Apr 03, 2024	13.05	13.20	13.05	13.20	13.20	10
Apr 02, 2024	13.25	13.25	13.13	13.13	13.13	370
Mar 28, 2024	13.12	13.26	13.12	13.26	13.26	1,655
Mar 27, 2024	12.84	13.35	12.84	13.25	13.25	3,380
Mar 26, 2024	12.92	12.92	12.85	12.85	12.85	507
Mar 25, 2024	12.64	12.88	12.63	12.88	12.88	1,960
Mar 22, 2024	12.42	12.42	12.42	12.42	12.42	-
Mar 21, 2024	12.56	12.56	12.56	12.56	12.56	265
Mar 20, 2024	12.33	12.56	12.33	12.56	12.56	150
Mar 19, 2024	12.41	12.42	12.33	12.33	12.33	900
Mar 18, 2024	12.40	12.40	12.40	12.40	12.40	100
Mar 15, 2024	12.35	12.40	12.35	12.40	12.40	572
Mar 14, 2024	12.60	12.60	12.41	12.41	12.41	952
Mar 13, 2024	12.62	12.66	12.57	12.66	12.66	703
Mar 12, 2024	12.38	12.38	12.38	12.38	12.38	-
Mar 11, 2024	12.63	12.63	12.40	12.43	12.43	4,450
Mar 08, 2024	12.71	12.71	12.69	12.69	12.69	950
Mar 07, 2024	12.73	12.78	12.70	12.78	12.78	490
Mar 06, 2024	12.68	12.78	12.68	12.78	12.78	2,000
Mar 05, 2024	12.85	12.85	12.77	12.77	12.77	1,410
Mar 04, 2024	12.93	12.98	12.93	12.98	12.98	20
Mar 01, 2024	12.95	13.04	12.95	13.04	13.04	980
Feb 29, 2024	12.97	12.99	12.97	12.99	12.99	780
Feb 28, 2024	13.10	13.10	12.97	12.97	12.97	540
Feb 27, 2024	13.04	13.10	12.86	13.03	13.03	1,651
Feb 26, 2024	13.01	13.01	12.95	13.00	13.00	1,327
Feb 23, 2024	13.09	13.13	13.07	13.09	13.09	1,950
Feb 22, 2024	13.03	13.19	13.03	13.18	13.18	60
Feb 21, 2024	13.03	13.07	13.03	13.07	13.07	489
Feb 20, 2024	13.11	13.11	13.11	13.11	13.11	-
Feb 19, 2024	13.17	13.17	13.17	13.17	13.17	10
Feb 16, 2024	13.11	13.17	13.11	13.17	13.17	100
Feb 15, 2024	13.20	13.21	13.19	13.21	13.21	2,133
Feb 14, 2024	13.19	13.19	13.19	13.19	13.19	150
Feb 13, 2024	12.98	12.98	12.98	12.98	12.98	-
Feb 12, 2024	12.88	13.14	12.88	13.14	13.14	521
Feb 09, 2024	13.16	13.16	12.92	12.92	12.92	680
Feb 08, 2024	13.09	13.17	13.00	13.17	13.17	2,020
Feb 07, 2024	13.02	13.06	13.02	13.06	13.06	450
Feb 06, 2024	12.91	12.91	12.88	12.91	12.91	160
Feb 05, 2024	12.95	12.96	12.95	12.96	12.96	200
Feb 02, 2024	13.03	13.07	13.00	13.00	13.00	5,270
Feb 01, 2024	12.97	13.00	12.97	13.00	13.00	50
Jan 31, 2024	12.95	13.10	12.95	13.05	13.05	944
Jan 30, 2024	13.20	13.20	13.10	13.10	13.10	200
Jan 29, 2024	13.25	13.25	13.20	13.22	13.22	296
Jan 26, 2024	13.12	13.25	13.12	13.25	13.25	1,571
Jan 25, 2024	13.15	13.15	13.04	13.04	13.04	440
Jan 24, 2024	13.10	13.10	13.10	13.10	13.10	-
Jan 23, 2024	13.19	13.19	13.10	13.10	13.10	930
Jan 22, 2024	13.03	13.14	12.98	13.13	13.13	1,690
Jan 19, 2024	12.92	13.04	12.92	13.04	13.04	785
Jan 18, 2024	12.94	13.02	12.94	12.94	12.94	750
Jan 17, 2024	12.97	12.97	12.90	12.97	12.97	900
Jan 16, 2024	13.00	13.04	13.00	13.00	13.00	2,982
Jan 15, 2024	13.20	13.20	12.89	13.02	13.02	4,320
Jan 12, 2024	14.06	14.06	13.13	13.20	13.20	18,267
Jan 11, 2024	14.50	14.60	13.74	14.08	14.08	7,360
Jan 10, 2024	14.28	14.28	14.28	14.28	14.28	50
Jan 09, 2024	14.29	14.46	14.29	14.46	14.46	1,230
Jan 08, 2024	14.22	14.26	14.22	14.26	14.26	540
Jan 05, 2024	14.40	14.40	14.30	14.30	14.30	1,415
Jan 04, 2024	14.24	14.41	14.24	14.41	14.41	100
Jan 03, 2024	14.49	14.56	14.34	14.39	14.39	547
Jan 02, 2024	14.16	14.43	14.16	14.43	14.43	100
Dec 29, 2023	14.18	14.21	14.18	14.21	14.21	409
Dec 28, 2023	14.19	14.27	14.19	14.27	14.27	42
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7334-0.0008(-0.11%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,675.02+676.91(+0.71%)

Südzucker AG (SZU.F)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7334
-0.0008(-0.11%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,675.02
+676.91(+0.71%)