UK markets closed

Südzucker AG (0G7B.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
13.43-0.09 (-0.67%)
At close: 06:20PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202413.1213.2113.0413.0713.0715,038
25 Apr 202413.1113.1013.0313.0813.088,227
24 Apr 202413.3313.2713.0813.1913.193,916
23 Apr 202413.3113.3713.3013.3513.3511,814
22 Apr 202413.3413.4713.2413.3313.3310,746
19 Apr 202413.3113.3913.1613.3213.3217,954
18 Apr 202412.8913.3712.9313.2413.24119,731
17 Apr 202412.7012.9512.6812.9212.9214,267
16 Apr 202412.9112.8912.4612.7712.7767,569
15 Apr 202413.4313.4112.8812.9212.9258,783
12 Apr 202413.4013.5413.3813.4213.4220,357
11 Apr 202413.4113.5013.3513.4013.4020,077
10 Apr 202413.4213.5013.3213.4013.4027,577
09 Apr 202413.3813.5013.2513.3913.3918,640
08 Apr 202413.2713.4213.2413.3413.3426,172
05 Apr 202413.2013.3413.2113.2713.2716,594
04 Apr 202413.1913.5513.1713.2213.2217,918
03 Apr 202413.0613.2613.1213.2513.2518,075
02 Apr 202413.3113.3013.0213.1013.10188,027
28 Mar 202413.1613.3113.1213.1713.1753,369
27 Mar 202412.8913.1512.9413.0113.0139,734
26 Mar 202412.8612.9612.7912.9112.9133,679
25 Mar 202412.6012.9612.5812.8912.8945,367
22 Mar 202412.5212.6512.4812.6012.6018,391
21 Mar 202412.5312.6212.4212.4612.4629,578
20 Mar 202412.3212.5112.3512.4812.4818,773
19 Mar 202412.4312.4712.3512.4612.46339,336
18 Mar 202412.4112.4912.3312.4312.4320,012
15 Mar 202412.3812.5212.3412.4212.4223,706
14 Mar 202412.5912.6012.3712.3712.3726,099
13 Mar 202412.7012.7012.6012.6112.6127,270
12 Mar 202412.4812.6812.3812.6412.6413,005
11 Mar 202412.6112.7412.2912.3412.34113,322
08 Mar 202412.7112.7312.6212.6612.665,225
07 Mar 202412.6912.8312.6912.7412.74115,154
06 Mar 202412.6912.8012.6712.7512.7528,531
05 Mar 202412.8312.8612.5012.7812.7820,607
04 Mar 202412.9813.0112.8912.9512.9512,604
01 Mar 202413.0713.1013.0013.0113.019,223
29 Feb 202412.9813.0812.6913.0513.0512,107
28 Feb 202413.0113.0012.9512.9612.9611,522
27 Feb 202413.0313.1012.9412.9812.985,478
26 Feb 202413.0913.0812.9913.0613.0610,141
23 Feb 202413.1613.1313.0613.0713.0713,488
22 Feb 202413.1513.2113.0813.1313.1310,698
21 Feb 202413.0413.1413.0213.0813.089,062
20 Feb 202413.1313.1713.0413.0813.0815,150
19 Feb 202413.1113.1813.0713.1013.103,997
16 Feb 202413.1613.2113.1013.1613.1618,398
15 Feb 202413.2213.3213.1213.1813.1811,180
14 Feb 202413.1413.2113.1113.1513.1517,313
13 Feb 202413.0313.1813.0513.0913.0914,053
12 Feb 202412.8613.1612.8712.8712.8720,806
09 Feb 202413.1813.0812.8812.9712.9723,443
08 Feb 202412.9913.1712.9913.1513.1515,885
07 Feb 202413.0913.1513.0313.0713.073,514
06 Feb 202412.9113.0412.8312.9212.9211,348
05 Feb 202413.0113.0312.8712.9712.978,413
02 Feb 202413.0213.0712.9113.0213.028,685
01 Feb 202413.0313.0812.9813.0113.014,813
31 Jan 202412.9913.1112.9312.9912.9975,591
30 Jan 202413.2013.2612.9813.0313.0323,428
29 Jan 202413.2313.2213.1013.1713.1714,670
26 Jan 202413.1013.2113.1013.2113.211,007,474
25 Jan 202413.0813.1113.0213.0813.086,391
24 Jan 202413.0713.1613.0513.0613.067,575
23 Jan 202413.1513.1613.0113.0513.05168,243
22 Jan 202412.9913.2012.8713.1213.1217,385
19 Jan 202412.9112.9912.9312.9812.987,093
18 Jan 202412.9913.0612.7012.9012.9031,651
17 Jan 202412.9813.1712.8512.9112.9171,998
16 Jan 202413.0313.2212.8913.0913.0958,027
15 Jan 202413.0713.2212.7212.9912.99184,021
12 Jan 202413.7214.1513.0513.2413.24308,478
11 Jan 202414.1514.2113.5214.1114.1179,397
10 Jan 202414.3614.3414.1314.3214.3218,566
09 Jan 202414.3414.4614.3114.3314.3311,995
08 Jan 202414.1714.3414.1614.2414.2411,072
05 Jan 202414.4114.4114.2314.3114.3113,986
04 Jan 202414.2714.5014.2614.4014.405,962
03 Jan 202414.4714.6014.2314.4114.4116,776
02 Jan 202414.1614.4514.1214.4514.4517,088
29 Dec 202314.2314.5814.1714.1714.179,494
28 Dec 202314.2314.3114.2114.2514.259,102
27 Dec 202314.2714.3214.1714.2314.2370,006
22 Dec 202314.2914.4014.1414.3114.31345,047
21 Dec 202314.1914.5314.1414.4614.4635,456
20 Dec 202313.9114.5013.9914.2014.2042,227
19 Dec 202313.6813.8813.6813.8113.8118,742
18 Dec 202313.8113.9213.7013.7513.75104,411
15 Dec 202313.9614.0113.8213.9013.9049,578
14 Dec 202314.0314.1713.9014.0314.0313,675
13 Dec 202313.7713.9013.7213.8313.836,132
12 Dec 202313.8513.8913.6713.7613.7616,562
11 Dec 202313.8813.8313.6913.7913.7916,252
08 Dec 202313.9013.8813.7813.8113.819,680
07 Dec 202313.9713.9513.7613.8813.886,799
06 Dec 202314.0114.0413.9814.0114.019,234
05 Dec 202314.0914.0913.9714.0214.02202,248
04 Dec 202314.1714.2414.0014.1414.148,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...