UK markets close in 5 hours 59 minutes

Suedzucker AG (SZU.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.00+0.05 (+0.36%)
As of 08:05AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202414.0014.0014.0014.0014.0080
04 Jul 202413.9513.9513.9513.9513.95-
03 Jul 202413.8513.8513.8513.8513.85-
02 Jul 202413.7113.7113.7113.7113.71-
01 Jul 202413.5913.5913.5913.5913.59-
28 Jun 202413.6313.6313.6313.6313.63-
27 Jun 202413.6113.6113.6113.6113.61-
26 Jun 202413.7713.7713.7713.7713.77-
25 Jun 202413.6813.6813.6813.6813.68-
24 Jun 202413.7213.7213.7213.7213.72-
21 Jun 202413.7213.7213.7213.7213.72-
20 Jun 202413.5713.5713.5713.5713.57-
19 Jun 202413.7613.7613.7613.7613.76-
18 Jun 202413.7813.7813.7813.7813.78-
17 Jun 202413.6813.6813.6813.6813.68-
14 Jun 202413.6713.6713.6713.6713.67-
13 Jun 202413.9713.9713.9713.9713.97-
12 Jun 202414.0614.0614.0614.0614.06-
11 Jun 202413.9614.1713.9614.1714.1780
10 Jun 202414.0914.0914.0914.0914.09-
07 Jun 202414.0914.1914.0914.1914.19200
06 Jun 202414.1614.1614.1614.1614.16-
05 Jun 202414.2014.2014.2014.2014.20-
04 Jun 202413.9814.1213.9814.1214.12200
03 Jun 202414.0414.0414.0414.0414.04-
31 May 202413.8313.9913.8313.9913.99250
30 May 202413.6413.8813.6413.8813.88100
29 May 202413.6613.8413.6613.8413.8420
28 May 202413.8013.8913.8013.8913.89300
27 May 202413.8213.9113.8213.9113.91120
24 May 202413.6813.6813.6813.6813.68-
23 May 202413.8013.8013.8013.8013.80-
22 May 202413.9613.9613.9613.9613.96-
21 May 202414.0314.0314.0314.0314.03-
20 May 202414.0014.0014.0014.0014.00200
17 May 202413.9514.1713.9514.1714.1750
16 May 202413.4513.4513.4513.4513.45-
15 May 202413.3613.3613.3613.3613.36-
14 May 202413.3313.3313.3313.3313.33-
13 May 202413.4413.4613.4413.4613.46400
10 May 202413.4813.4813.4813.4813.48-
09 May 202413.4513.4513.4513.4513.45-
08 May 202413.5013.5013.5013.5013.50-
07 May 202413.4113.4113.4113.4113.41-
06 May 202413.3113.3113.3113.3113.31-
03 May 202413.3613.3613.3613.3613.36-
02 May 202413.3713.4213.3713.4213.42500
30 Apr 202413.1813.1813.1813.1813.18-
29 Apr 202413.0613.0613.0613.0613.06-
26 Apr 202413.1013.1013.1013.1013.10-
25 Apr 202413.0313.0913.0313.0913.0950
24 Apr 202413.3513.3513.3513.3513.35-
23 Apr 202413.3213.3213.3213.3213.32-
22 Apr 202413.4713.4713.4713.4713.4710
19 Apr 202413.0713.0713.0713.0713.07-
18 Apr 202412.8312.8312.8312.8312.83-
17 Apr 202412.7912.7912.7912.7912.79-
16 Apr 202412.9312.9312.7012.7012.70100
15 Apr 202413.4013.4013.4013.4013.40-
12 Apr 202413.3613.3613.3613.3613.36-
11 Apr 202413.3713.3713.3713.3713.37-
10 Apr 202413.3513.3513.3513.3513.35-
09 Apr 202413.3013.3013.3013.3013.30-
08 Apr 202413.2113.2113.2113.2113.21-
05 Apr 202413.2513.2513.2513.2513.25-
04 Apr 202413.1913.2413.1913.2113.21210
03 Apr 202413.0013.3213.0013.3213.32150
02 Apr 202413.2013.2013.2013.2013.20-
28 Mar 202413.0913.0913.0913.0913.09-
27 Mar 202412.8512.8512.8512.8512.85-
26 Mar 202412.8112.8912.8112.8912.89770
25 Mar 202412.5812.5812.5812.5812.58-
22 Mar 202412.4912.4912.4912.4912.49-
21 Mar 202412.5112.5112.5112.5112.51-
20 Mar 202412.3312.3312.3312.3312.33-
19 Mar 202412.4212.4212.4212.4212.42-
18 Mar 202412.3812.3812.3812.3812.38-
15 Mar 202412.3312.4012.3312.4012.40800
14 Mar 202412.5312.5312.5312.5312.53-
13 Mar 202412.6712.6712.6712.6712.67-
12 Mar 202412.4312.4312.4312.4312.43-
11 Mar 202412.7112.7112.7112.7112.71-
08 Mar 202412.7512.7512.7012.7012.70250
07 Mar 202412.6812.6812.6812.6812.68-
06 Mar 202412.7312.7312.7312.7312.73-
05 Mar 202412.8212.8212.8212.8212.82-
04 Mar 202412.9812.9812.9812.9812.98-
01 Mar 202413.0013.0013.0013.0013.00-
29 Feb 202412.9313.0312.9313.0313.03200
28 Feb 202413.0313.0812.9812.9812.98375
27 Feb 202412.9612.9612.9612.9612.96-
26 Feb 202413.0513.0513.0413.0413.04200
23 Feb 202413.1613.1613.1613.1613.16250
22 Feb 202413.0713.0713.0713.0713.07-
21 Feb 202413.0413.0413.0413.0413.04-
20 Feb 202413.1113.1113.1113.1113.11-
19 Feb 202413.0313.0313.0313.0313.03-
16 Feb 202413.0913.0913.0913.0913.09-
15 Feb 202413.2013.2013.1713.1713.171,000
14 Feb 202413.0813.0813.0813.0813.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...