Südzucker AG (SZU.DE)
11.32
0.27 (2.44%)
At close: Mar 06, 2025, 5:29 PM
SZU.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 11.00 | 11.23 | 10.97 | 11.05 | 0.20 | 1.84% | 246,674 |
| Mar 4, 2025 | 10.96 | 11.00 | 10.77 | 10.85 | -0.13 | -1.18% | 201,076 |
| Mar 3, 2025 | 10.88 | 11.04 | 10.80 | 10.98 | 0.13 | 1.20% | 228,864 |
| Feb 28, 2025 | 10.86 | 10.88 | 10.81 | 10.85 | -0.01 | -0.09% | 94,904 |
| Feb 27, 2025 | 10.86 | 10.98 | 10.78 | 10.86 | -0.07 | -0.64% | 134,425 |
| Feb 26, 2025 | 10.94 | 10.99 | 10.86 | 10.93 | 0.06 | 0.55% | 91,679 |
| Feb 25, 2025 | 10.84 | 10.96 | 10.80 | 10.87 | 0.05 | 0.46% | 142,589 |
| Feb 24, 2025 | 10.71 | 10.88 | 10.71 | 10.82 | 0.19 | 1.79% | 162,887 |
| Feb 21, 2025 | 10.51 | 10.72 | 10.51 | 10.63 | 0.16 | 1.53% | 176,283 |
| Feb 20, 2025 | 10.61 | 10.66 | 10.45 | 10.47 | -0.16 | -1.51% | 223,866 |
| Feb 19, 2025 | 10.71 | 10.71 | 10.57 | 10.63 | -0.05 | -0.47% | 120,135 |
| Feb 18, 2025 | 10.44 | 10.77 | 10.36 | 10.68 | 0.22 | 2.10% | 291,504 |
| Feb 17, 2025 | 10.50 | 10.50 | 10.38 | 10.46 | -0.02 | -0.19% | 170,329 |
| Feb 14, 2025 | 10.42 | 10.53 | 10.38 | 10.48 | -0.02 | -0.19% | 97,622 |
| Feb 13, 2025 | 10.47 | 10.63 | 10.47 | 10.50 | 0.08 | 0.77% | 147,424 |
| Feb 12, 2025 | 10.40 | 10.50 | 10.39 | 10.42 | 0.00 | 0.00% | 109,085 |
| Feb 11, 2025 | 10.32 | 10.64 | 10.22 | 10.42 | 0.10 | 0.97% | 379,658 |
| Feb 10, 2025 | 10.33 | 10.44 | 10.31 | 10.32 | -0.02 | -0.19% | 82,675 |
| Feb 7, 2025 | 10.44 | 10.47 | 10.29 | 10.34 | -0.06 | -0.58% | 117,283 |
| Feb 6, 2025 | 10.35 | 10.43 | 10.35 | 10.40 | 0.12 | 1.17% | 93,939 |
| Feb 5, 2025 | 10.25 | 10.30 | 10.18 | 10.28 | 0.01 | 0.10% | 127,528 |
| Feb 4, 2025 | 10.35 | 10.43 | 10.26 | 10.27 | -0.08 | -0.77% | 187,827 |
| Feb 3, 2025 | 10.47 | 10.49 | 10.26 | 10.35 | -0.26 | -2.45% | 248,806 |
| Jan 31, 2025 | 10.84 | 10.85 | 10.56 | 10.61 | -0.20 | -1.85% | 237,606 |
| Jan 30, 2025 | 10.72 | 10.84 | 10.60 | 10.81 | 0.17 | 1.60% | 214,337 |
| Jan 29, 2025 | 10.79 | 10.79 | 10.56 | 10.64 | -0.13 | -1.21% | 223,579 |
| Jan 28, 2025 | 10.73 | 10.84 | 10.69 | 10.77 | 0.05 | 0.47% | 111,200 |
| Jan 27, 2025 | 10.56 | 10.85 | 10.55 | 10.72 | 0.16 | 1.52% | 169,162 |
| Jan 24, 2025 | 10.50 | 10.58 | 10.46 | 10.56 | 0.04 | 0.38% | 113,738 |
| Jan 23, 2025 | 10.56 | 10.60 | 10.48 | 10.52 | -0.06 | -0.57% | 172,624 |
| Jan 22, 2025 | 10.43 | 10.68 | 10.42 | 10.58 | 0.26 | 2.52% | 293,945 |
| Jan 21, 2025 | 10.31 | 10.37 | 10.27 | 10.32 | -0.04 | -0.39% | 68,012 |
| Jan 20, 2025 | 10.29 | 10.39 | 10.25 | 10.36 | 0.05 | 0.48% | 119,962 |
| Jan 17, 2025 | 10.17 | 10.32 | 10.17 | 10.31 | 0.15 | 1.48% | 139,183 |
| Jan 16, 2025 | 10.26 | 10.29 | 10.06 | 10.16 | -0.15 | -1.45% | 259,228 |
| Jan 15, 2025 | 10.25 | 10.40 | 10.18 | 10.31 | 0.14 | 1.38% | 163,912 |
| Jan 14, 2025 | 10.26 | 10.64 | 10.09 | 10.17 | 0.01 | 0.10% | 344,958 |
| Jan 13, 2025 | 10.08 | 10.26 | 10.08 | 10.16 | 0.05 | 0.49% | 156,026 |
| Jan 10, 2025 | 10.09 | 10.17 | 10.02 | 10.11 | 0.02 | 0.20% | 105,011 |
| Jan 9, 2025 | 10.20 | 10.23 | 10.09 | 10.09 | -0.08 | -0.79% | 95,823 |
| Jan 8, 2025 | 10.46 | 10.46 | 10.08 | 10.17 | -0.28 | -2.68% | 295,547 |
| Jan 7, 2025 | 10.50 | 10.51 | 10.39 | 10.45 | -0.06 | -0.57% | 91,423 |
| Jan 6, 2025 | 10.50 | 10.55 | 10.37 | 10.51 | 0.05 | 0.48% | 88,294 |
| Jan 3, 2025 | 10.60 | 10.60 | 10.39 | 10.46 | -0.09 | -0.85% | 162,900 |
| Jan 2, 2025 | 10.43 | 10.60 | 10.41 | 10.55 | 0.17 | 1.64% | 129,912 |
| Dec 30, 2024 | 10.32 | 10.38 | 10.32 | 10.38 | 0.01 | 0.10% | 68,765 |
| Dec 27, 2024 | 10.27 | 10.40 | 10.27 | 10.37 | 0.10 | 0.97% | 134,600 |
| Dec 23, 2024 | 10.28 | 10.30 | 10.16 | 10.27 | 0.02 | 0.20% | 170,685 |
| Dec 20, 2024 | 10.30 | 10.33 | 10.22 | 10.25 | -0.11 | -1.06% | 412,633 |
| Dec 19, 2024 | 10.55 | 10.56 | 10.36 | 10.36 | -0.26 | -2.45% | 276,202 |