Suedzucker AG (SZU.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 09:19AM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 13.92 | 13.92 | 13.90 | 13.90 | 13.90 | 200 |
| 05 Jul 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 04 Jul 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 03 Jul 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 02 Jul 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 01 Jul 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 28 Jun 2024 | 13.67 | 13.68 | 13.66 | 13.66 | 13.66 | 1,120 |
| 27 Jun 2024 | 13.66 | 13.74 | 13.66 | 13.74 | 13.74 | 25 |
| 26 Jun 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 25 Jun 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 24 Jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 21 Jun 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 20 Jun 2024 | 13.64 | 13.75 | 13.64 | 13.75 | 13.75 | 1,150 |
| 19 Jun 2024 | 13.78 | 13.78 | 13.74 | 13.74 | 13.74 | 500 |
| 18 Jun 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 17 Jun 2024 | 13.75 | 13.75 | 13.62 | 13.62 | 13.62 | 200 |
| 14 Jun 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 13 Jun 2024 | 14.01 | 14.01 | 13.68 | 13.68 | 13.68 | 550 |
| 12 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 11 Jun 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 10 Jun 2024 | 14.13 | 14.13 | 14.10 | 14.10 | 14.10 | 200 |
| 07 Jun 2024 | 14.13 | 14.15 | 14.13 | 14.15 | 14.15 | 640 |
| 06 Jun 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 05 Jun 2024 | 14.21 | 14.30 | 14.21 | 14.30 | 14.30 | 430 |
| 04 Jun 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 03 Jun 2024 | 14.08 | 14.08 | 14.01 | 14.07 | 14.07 | 760 |
| 31 May 2024 | 13.89 | 13.99 | 13.89 | 13.99 | 13.99 | 100 |
| 30 May 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 29 May 2024 | 13.75 | 13.76 | 13.75 | 13.76 | 13.76 | 200 |
| 28 May 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 27 May 2024 | 13.95 | 13.95 | 13.86 | 13.87 | 13.87 | 1,674 |
| 24 May 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 23 May 2024 | 13.83 | 13.88 | 13.83 | 13.88 | 13.88 | 450 |
| 22 May 2024 | 14.02 | 14.02 | 13.85 | 13.85 | 13.85 | 2,050 |
| 21 May 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 20 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 17 May 2024 | 13.98 | 14.06 | 13.98 | 14.06 | 14.06 | 160 |
| 16 May 2024 | 13.52 | 13.62 | 13.52 | 13.62 | 13.62 | 100 |
| 15 May 2024 | 13.35 | 13.61 | 13.35 | 13.61 | 13.61 | 1,400 |
| 14 May 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 13 May 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 200 |
| 10 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 09 May 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 08 May 2024 | 13.63 | 13.63 | 13.52 | 13.52 | 13.52 | 150 |
| 07 May 2024 | 13.36 | 13.50 | 13.36 | 13.50 | 13.50 | 150 |
| 06 May 2024 | 13.34 | 13.56 | 13.34 | 13.56 | 13.56 | 400 |
| 03 May 2024 | 13.43 | 13.47 | 13.43 | 13.47 | 13.47 | 30 |
| 02 May 2024 | 13.37 | 13.44 | 13.37 | 13.44 | 13.44 | 150 |
| 30 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 29 Apr 2024 | 13.04 | 13.10 | 13.04 | 13.10 | 13.10 | 850 |
| 26 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 25 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 24 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 23 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 20 |
| 22 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 19 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 18 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 17 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 16 Apr 2024 | 12.86 | 12.86 | 12.49 | 12.71 | 12.71 | 716 |
| 15 Apr 2024 | 13.36 | 13.36 | 13.29 | 13.29 | 13.29 | 50 |
| 12 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 11 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 10 Apr 2024 | 13.39 | 13.47 | 13.39 | 13.47 | 13.47 | 300 |
| 09 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 08 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 05 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 250 |
| 04 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 03 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 02 Apr 2024 | 13.25 | 13.26 | 13.25 | 13.26 | 13.26 | 220 |
| 28 Mar 2024 | 13.12 | 13.26 | 13.12 | 13.26 | 13.26 | 500 |
| 27 Mar 2024 | 12.84 | 12.96 | 12.84 | 12.96 | 12.96 | 100 |
| 26 Mar 2024 | 12.84 | 12.86 | 12.84 | 12.86 | 12.86 | 100 |
| 25 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 22 Mar 2024 | 12.42 | 12.56 | 12.42 | 12.56 | 12.56 | 5 |
| 21 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 20 Mar 2024 | 12.33 | 12.35 | 12.33 | 12.35 | 12.35 | 300 |
| 19 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 18 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 15 Mar 2024 | 12.35 | 12.46 | 12.35 | 12.46 | 12.46 | 334 |
| 14 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 13 Mar 2024 | 12.62 | 12.65 | 12.62 | 12.65 | 12.65 | 250 |
| 12 Mar 2024 | 12.38 | 12.72 | 12.38 | 12.72 | 12.72 | 100 |
| 11 Mar 2024 | 12.64 | 12.64 | 12.40 | 12.40 | 12.40 | 307 |
| 08 Mar 2024 | 12.71 | 12.71 | 12.69 | 12.69 | 12.69 | 3 |
| 07 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 06 Mar 2024 | 12.68 | 12.76 | 12.68 | 12.76 | 12.76 | 500 |
| 05 Mar 2024 | 12.85 | 12.85 | 12.70 | 12.76 | 12.76 | 1,210 |
| 04 Mar 2024 | 12.93 | 12.98 | 12.93 | 12.98 | 12.98 | 500 |
| 01 Mar 2024 | 12.95 | 13.06 | 12.95 | 13.06 | 13.06 | 100 |
| 29 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 28 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 27 Feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 26 Feb 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 82 |
| 23 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 22 Feb 2024 | 13.03 | 13.19 | 13.03 | 13.19 | 13.19 | 50 |
| 21 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 20 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 300 |
| 19 Feb 2024 | 13.08 | 13.10 | 13.08 | 13.10 | 13.10 | 100 |
| 16 Feb 2024 | 13.11 | 13.19 | 13.11 | 13.19 | 13.19 | 231 |
| 15 Feb 2024 | 13.18 | 13.19 | 13.18 | 13.19 | 13.19 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.