Advertisement
Suedzucker AG (SZU.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
As of 12:32PM CET. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 11.12 | 11.29 | 11.12 | 11.29 | 11.29 | - |
| Nov 06, 2024 | 11.11 | 11.15 | 11.09 | 11.09 | 11.09 | - |
| Nov 05, 2024 | 11.06 | 11.09 | 11.03 | 11.03 | 11.03 | - |
| Nov 04, 2024 | 10.97 | 11.05 | 10.97 | 10.99 | 10.99 | - |
| Nov 01, 2024 | 11.01 | 11.02 | 10.97 | 10.97 | 10.97 | - |
| Oct 31, 2024 | 11.12 | 11.21 | 10.98 | 10.98 | 10.98 | - |
| Oct 30, 2024 | 11.21 | 11.28 | 11.12 | 11.12 | 11.12 | - |
| Oct 29, 2024 | 11.21 | 11.32 | 11.19 | 11.19 | 11.19 | - |
| Oct 28, 2024 | 11.14 | 11.22 | 11.14 | 11.19 | 11.19 | - |
| 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 09, 2024 | 11.18 | 11.25 | 11.18 | 11.19 | 11.19 | - |
| Oct 08, 2024 | 11.26 | 11.26 | 11.14 | 11.14 | 11.14 | - |
| Oct 07, 2024 | 11.38 | 11.38 | 11.26 | 11.26 | 11.26 | 550 |
| Oct 04, 2024 | 11.28 | 11.35 | 11.27 | 11.32 | 11.32 | - |
| Oct 03, 2024 | 11.26 | 11.29 | 11.20 | 11.25 | 11.25 | - |
| Oct 02, 2024 | 11.34 | 11.34 | 11.24 | 11.24 | 11.24 | - |
| Oct 01, 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 09, 2024 | 12.20 | 12.28 | 12.17 | 12.26 | 12.26 | - |
| Sep 06, 2024 | 12.23 | 12.23 | 12.11 | 12.11 | 12.11 | - |
| Sep 05, 2024 | 12.11 | 12.33 | 12.04 | 12.22 | 12.22 | - |
| Sep 04, 2024 | 12.04 | 12.16 | 12.04 | 12.09 | 12.09 | - |
| Sep 03, 2024 | 12.14 | 12.16 | 12.09 | 12.09 | 12.09 | 40 |
| Sep 02, 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 09, 2024 | 11.91 | 12.02 | 11.90 | 11.99 | 11.99 | - |
| Aug 08, 2024 | 11.86 | 11.87 | 11.77 | 11.81 | 11.81 | - |
| Aug 07, 2024 | 11.94 | 11.94 | 11.78 | 11.84 | 11.84 | 300 |
| Aug 06, 2024 | 11.72 | 11.86 | 11.66 | 11.86 | 11.86 | 250 |
| Aug 05, 2024 | 11.95 | 11.95 | 11.63 | 11.63 | 11.63 | 10 |
| Aug 02, 2024 | 11.97 | 11.97 | 11.89 | 11.90 | 11.90 | 50 |
| Aug 01, 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 | 12.21 | 12.22 | 11.99 | 11.99 | 11.99 | 600 |
| Jul 18, 2024 | 13.15 | 13.21 | 13.08 | 13.08 | 13.08 | - |
| Jul 17, 2024 | 13.21 | 13.21 | 13.00 | 13.08 | 13.08 | - |
| Jul 16, 2024 | 13.18 | 13.18 | 13.08 | 13.08 | 13.08 | 12 |
| Jul 15, 2024 | 13.26 | 13.26 | 13.10 | 13.24 | 13.24 | 500 |
| Jul 12, 2024 | 13.08 | 13.18 | 13.04 | 13.13 | 13.13 | - |
| Jul 11, 2024 | 13.54 | 13.54 | 12.79 | 13.07 | 13.07 | 122 |
| Jul 10, 2024 | 13.75 | 13.82 | 13.42 | 13.78 | 13.78 | 290 |
| Jul 09, 2024 | 13.86 | 13.86 | 13.72 | 13.72 | 13.72 | - |
| Jul 08, 2024 | 13.96 | 13.96 | 13.84 | 13.84 | 13.84 | - |
| Jul 05, 2024 | 14.01 | 14.14 | 13.89 | 13.89 | 13.89 | - |
| Jul 04, 2024 | 14.01 | 14.04 | 13.96 | 14.04 | 14.04 | 15 |
| Jul 03, 2024 | 13.92 | 14.03 | 13.81 | 13.93 | 13.93 | 810 |
| Jul 02, 2024 | 13.73 | 13.90 | 13.69 | 13.90 | 13.90 | 250 |
| Jul 01, 2024 | 13.76 | 13.76 | 13.66 | 13.74 | 13.74 | 65 |
| Jun 28, 2024 | 13.67 | 13.67 | 13.55 | 13.55 | 13.55 | 376 |
| Jun 27, 2024 | 13.74 | 13.78 | 13.65 | 13.65 | 13.65 | 180 |
| Jun 26, 2024 | 13.86 | 13.86 | 13.60 | 13.63 | 13.63 | - |
| Jun 25, 2024 | 13.76 | 13.76 | 13.64 | 13.67 | 13.67 | - |
| Jun 24, 2024 | 13.80 | 13.80 | 13.69 | 13.69 | 13.69 | 100 |
| Jun 21, 2024 | 13.80 | 13.80 | 13.72 | 13.72 | 13.72 | 12 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.