Vienna - Delayed Quote EUR

Südzucker AG (SZU.VI)

Compare
10.25
-0.06
(-0.58%)
As of 1:00:28 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202510.3610.3610.2510.2510.25-
Jan 17, 202510.2510.3110.2510.3110.31-
Jan 16, 202510.1610.1610.0010.0010.00873
Jan 15, 202510.3010.4010.2510.3210.32-
Jan 14, 202510.1410.6310.1410.2110.21-
Jan 13, 202510.2610.2710.1510.1910.19-
Jan 10, 202510.1010.1810.1010.1110.11-
Jan 9, 202510.1610.2010.1110.1110.11-
Jan 8, 202510.4010.4010.1410.1410.14-
Jan 7, 202510.3710.4710.3710.4510.45-
Jan 6, 202510.4710.5210.3910.5210.52-
Jan 3, 202510.5610.5610.4610.4610.46-
Jan 2, 202510.4710.5710.4410.5510.55-
Dec 30, 202410.3410.3710.3410.3710.37-
Dec 27, 202410.3210.3810.3210.3810.38-
Dec 23, 202410.2410.2910.1910.2910.29-
Dec 20, 202410.3210.3210.2410.2710.27-
Dec 19, 202410.6710.6710.4310.4310.431,872
Dec 18, 202410.6310.7210.6310.7210.72-
Dec 17, 202410.7510.8110.6810.6810.68-
Dec 16, 202411.0711.0710.7810.8310.83-
Dec 13, 202411.0511.0510.9610.9910.99-
Dec 12, 202410.8711.1110.8111.1111.11-
Dec 11, 202410.9210.9910.8810.9910.99-
Dec 10, 202410.9310.9510.9210.9210.92-
Dec 9, 202410.8210.9110.8110.9110.91-
Dec 6, 202410.8310.8810.8010.8010.80-
Dec 5, 202410.7410.7910.7410.7610.76-
Dec 4, 202410.8010.8210.7310.7310.73-
Dec 3, 202410.8110.8110.7210.7910.79-
Dec 2, 202410.9910.9910.8210.8310.83-
Nov 29, 202411.1311.1310.9210.9210.92-
Nov 28, 202411.0811.0811.0011.0011.00-
Nov 27, 202410.9911.0410.9911.0311.03-
Nov 26, 202411.2111.2111.0111.0111.01-
Nov 25, 202411.2511.2511.1811.2311.23-
Nov 22, 202411.0911.2011.0911.1911.19-
Nov 21, 202411.0911.0911.0011.0811.08-
Nov 20, 202411.1411.1411.0611.0811.08-
Nov 19, 202411.1211.1211.0111.0911.09-
Nov 18, 202411.1511.1511.0711.0811.08-
Nov 15, 202411.0611.1411.0611.1211.12-
Nov 14, 202411.0311.0911.0311.0711.07-
Nov 13, 202411.1811.1811.0111.0111.01-
Nov 12, 202411.2411.2411.1611.1811.18-
Nov 11, 202411.2911.3211.2211.2611.26-
Nov 8, 202411.2811.2811.2111.2411.24-
Nov 7, 202411.3111.3111.2611.2611.26-
Nov 6, 202411.0911.1611.0911.1611.16-
Nov 5, 202411.0811.1111.0811.0811.08-
Nov 4, 202411.0511.0611.0411.0511.05-
Nov 1, 202411.0911.0910.9811.0011.00-
Oct 31, 202411.2511.2511.0211.0511.05-
Oct 30, 202411.2611.4011.2611.2811.28-
Oct 29, 202411.2811.3411.2011.2011.20-
Oct 28, 202411.2011.2611.2011.2111.21-
Oct 25, 202411.0211.1811.0211.1111.11-
Oct 24, 202411.0511.0911.0011.0011.00-
Oct 23, 202411.0811.1011.0411.0411.04-
Oct 22, 202411.0511.0510.9911.0211.02-
Oct 21, 202410.9511.1410.9311.1211.12-
Oct 18, 202410.9010.9010.8510.9010.90-
Oct 17, 202410.7410.8710.7410.8210.82-
Oct 16, 202410.6910.7010.6310.7010.70-
Oct 15, 202410.9010.9010.6710.7210.72-
Oct 14, 202411.1311.1310.8010.8210.824,340
Oct 11, 202411.2911.2911.1311.1311.13-
Oct 10, 202411.2111.3511.2011.3011.30-
Oct 9, 202411.2211.2511.2111.2511.2515
Oct 8, 202411.2211.2211.1911.1911.19-
Oct 7, 202411.3011.3311.2811.2811.28-
Oct 4, 202411.2911.3611.2911.3611.36-
Oct 3, 202411.3211.3211.2411.3111.31-
Oct 2, 202411.3311.3311.2811.3211.32-
Oct 1, 202411.3411.4611.3011.3411.34-
Sep 30, 202411.4311.4311.3011.3111.31-
Sep 27, 202411.3911.3911.3211.3811.38-
Sep 26, 202411.2411.4111.2411.4111.41-
Sep 25, 202411.2511.2611.1811.1811.18-
Sep 24, 202411.1811.3011.1811.3011.30-
Sep 23, 202411.1811.1911.1511.1911.19-
Sep 20, 202411.3111.3211.1811.1811.18-
Sep 19, 202411.2611.4011.2011.2611.261,700
Sep 18, 202411.4011.4011.1911.1911.19-
Sep 17, 202411.6411.6411.3311.4511.4520
Sep 16, 202412.1912.2311.6911.7811.78-
Sep 13, 202412.1512.1512.1012.1012.10-
Sep 12, 202412.2812.2812.0412.0712.07160
Sep 11, 202412.3212.3212.2512.2512.25-
Sep 10, 202412.3512.3512.2612.2612.26-
Sep 9, 202412.2012.2112.2012.2012.20-
Sep 6, 202412.3112.3112.1612.1612.16-
Sep 5, 202412.0412.3212.0412.2512.25-
Sep 4, 202412.2012.2012.0912.1612.16-
Sep 3, 202412.2212.2212.1212.1412.14-
Sep 2, 202412.2312.2312.1512.1812.18-
Aug 30, 202412.1912.1912.1212.1712.17-
Aug 29, 202412.1812.1912.1012.1012.10-
Aug 28, 202412.0812.0812.0512.0812.08-
Aug 27, 202412.1112.1112.0212.0512.05-
Aug 26, 202412.1212.1212.0612.0612.06-
Aug 23, 202412.0212.0612.0012.0612.06-
Aug 22, 202412.0312.0311.9611.9611.96-
Aug 21, 202412.0112.0311.9812.0112.01-
Aug 20, 202412.1612.1611.9911.9911.99-
Aug 19, 202412.0512.1412.0512.1212.12-
Aug 16, 202412.0212.0211.9711.9911.99-
Aug 15, 202411.9812.0511.9412.0312.03-
Aug 14, 202411.9511.9511.8811.8811.88-
Aug 13, 202411.9611.9611.8811.8911.89-
Aug 12, 202412.0312.0611.9712.0212.02-
Aug 9, 202411.9312.0511.9111.9311.93-
Aug 8, 202411.9211.9211.8611.8811.88-
Aug 7, 202411.7711.9011.7711.9011.90-
Aug 6, 202411.6211.8311.6211.8311.83-
Aug 5, 202411.8011.8011.6411.7211.72-
Aug 2, 202411.8912.0111.8912.0112.01-
Aug 1, 202412.1412.1411.9511.9511.95-
Jul 31, 202412.1312.2312.1312.1512.15-
Jul 30, 202412.0912.1512.0812.1412.14-
Jul 29, 202412.0412.0712.0312.0312.03-
Jul 26, 202412.1912.1912.0912.1212.12-
Jul 25, 202412.0612.1212.0112.1212.12-
Jul 24, 202411.9312.1411.9312.1012.10-
Jul 23, 202412.0312.0311.9011.9011.90-
Jul 22, 202412.0312.0611.9911.9911.99-
Jul 19, 2024 0.90 Dividend
Jul 19, 202412.2212.2211.9811.9811.98-
Jul 18, 202413.1513.2113.1313.1312.23-
Jul 17, 202413.2013.2013.0713.1512.25-
Jul 16, 202413.1613.1613.0513.1512.25-
Jul 15, 202413.1113.1813.1113.1812.28-
Jul 12, 202412.9713.2612.9713.2612.35-
Jul 11, 202413.2413.2412.7713.1412.24-
Jul 10, 202413.8613.8613.4313.4912.5780
Jul 9, 202413.8513.8513.7613.8012.85-
Jul 8, 202413.9913.9913.8713.8712.92-
Jul 5, 202414.1014.1013.9413.9412.98-
Jul 4, 202414.0614.0914.0614.0913.12-
Jul 3, 202413.9514.0413.9514.0413.08-
Jul 2, 202413.9013.9013.9013.9012.95-
Jul 1, 202413.7713.7713.7713.7712.83-
Jun 28, 202413.6913.6913.6213.6212.69-
Jun 27, 202413.6913.7213.6913.7212.78-
Jun 26, 202413.7813.7813.6713.6712.73-
Jun 25, 202413.7113.7413.7113.7412.80-
Jun 24, 202413.8213.8213.7713.7712.83-
Jun 21, 202413.8113.8113.7013.7912.847,484
Jun 20, 202413.6613.6713.6613.6712.73-
Jun 19, 202413.7913.7913.6313.6312.70-
Jun 18, 202413.9013.9013.8713.8712.92-
Jun 17, 202413.6613.7713.6613.7712.83-
Jun 14, 202413.7613.7613.7113.7112.77-
Jun 13, 202414.0414.0413.7413.7412.80-
Jun 12, 202414.0714.1114.0714.1113.14-
Jun 11, 202414.1114.1114.0614.0613.10-
Jun 10, 202414.1514.1514.1214.1213.15-
Jun 7, 202414.2514.3014.2514.3013.32300
Jun 6, 202414.2614.2614.2114.2113.24-
Jun 5, 202414.2914.2914.1814.1813.21-
Jun 4, 202414.1914.1914.1914.1913.22-
Jun 3, 202414.1414.1414.1114.1113.14-
May 31, 202413.9814.0813.9814.0813.11-
May 30, 202413.7413.8913.7413.8912.94-
May 29, 202413.8113.8113.7613.7612.82-
May 28, 202413.9413.9413.8113.8112.86-
May 27, 202413.9013.9013.8813.8812.93-
May 24, 202413.8013.8813.8013.8812.93-
May 23, 202413.8813.8813.8413.8412.89-
May 22, 202414.0314.0313.8613.8612.91-
May 21, 202414.0914.0914.0114.0113.05-
May 20, 202414.0814.0814.0714.0713.11-
May 17, 202414.1414.1414.1014.1013.13-
May 16, 202413.5913.9513.5913.9512.99-
May 15, 202413.4413.5413.4413.5412.61-
May 14, 202413.4013.4713.4013.4712.55-
May 13, 202413.5613.5613.4613.4612.54-
May 10, 202413.5313.5313.5113.5112.58-
May 9, 202413.5913.5913.5313.5312.60-
May 8, 202413.6313.6313.5413.5412.61-
May 7, 202413.4213.5713.4213.5712.64-
May 6, 202413.4513.4513.3213.3212.41-
May 3, 202413.4213.4413.4213.4412.52-
May 2, 202413.4513.4513.4413.4412.52-
Apr 30, 202413.2713.3813.2713.3812.46-
Apr 29, 202413.1213.2313.1213.2312.32-
Apr 26, 202413.1213.1213.0613.0612.16-
Apr 25, 202413.0613.0713.0613.0712.17-
Apr 24, 202413.3613.3613.0913.0912.19-
Apr 23, 202413.3313.3313.3313.3312.42-
Apr 22, 202413.4113.4113.3313.3312.42-
Apr 19, 202413.3113.3313.3113.3312.42-
Apr 18, 202412.8613.3012.8613.3012.39-
Apr 17, 202412.6912.8412.6912.8411.96-
Apr 16, 202412.7812.7812.7412.7411.87-
Apr 15, 202413.4113.4112.9912.9912.10-
Apr 12, 202413.4113.4213.4113.4212.50-
Apr 11, 202413.4213.4213.3913.3912.47-
Apr 10, 202413.4313.4313.3513.3512.43-
Apr 9, 202413.2813.3713.2813.3712.45-
Apr 8, 202413.2913.3213.2913.3212.41-
Apr 5, 202413.2113.2113.2113.2112.30-
Apr 4, 202413.3313.3313.2813.2812.37-
Apr 3, 202413.0813.2513.0813.2512.34-
Apr 2, 202413.2713.2713.1213.1212.22-
Mar 28, 202413.2713.2813.2713.2812.37-
Mar 27, 202412.9613.1512.9613.1512.25-
Mar 26, 202412.9112.9112.8612.8611.98-
Mar 25, 202412.6312.8412.6312.8411.96-
Mar 22, 202412.5512.6412.5512.6411.77-
Mar 21, 202412.5412.5412.5212.5211.66-
Mar 20, 202412.3812.4912.3812.4911.63-
Mar 19, 202412.4812.4812.3612.3611.51-
Mar 18, 202412.4512.4812.4512.4811.62-
Mar 15, 202412.3912.4012.3912.4011.55-
Mar 14, 202412.5912.5912.3712.3711.52-
Mar 13, 202412.6912.6912.5812.5811.72-
Mar 12, 202412.5112.6612.5112.6611.79-
Mar 11, 202412.5912.5912.4712.4711.62-
Mar 8, 202412.7312.7312.7312.7311.86-
Mar 7, 202412.7112.7112.7112.7111.84-
Mar 6, 202412.7212.7312.7212.7311.86-
Mar 5, 202412.8512.8512.7412.7411.87-
Mar 4, 202413.0513.0512.9512.9512.06-
Mar 1, 202413.1513.1513.0013.0012.11-
Feb 29, 202413.0613.0813.0613.0812.18-
Feb 28, 202413.0313.0312.9712.9712.08-
Feb 27, 202413.0213.0213.0013.0012.11-
Feb 26, 202413.0913.0913.0213.0212.13-
Feb 23, 202413.1813.1813.0613.0612.16-
Feb 22, 202413.2213.2213.1013.1012.20-
Feb 21, 202413.2413.2413.0413.0412.15-
Feb 20, 202413.1913.1913.0613.0612.16-
Feb 19, 202413.1413.1413.1313.1312.23-
Feb 16, 202413.2013.2013.1113.1112.21-
Feb 15, 202413.2213.2213.1313.1312.23-
Feb 14, 202413.1013.1713.1013.1712.27-
Feb 13, 202413.0913.0913.0913.0912.19-
Feb 12, 202413.0313.0813.0313.0812.18-
Feb 9, 202413.1713.1712.9312.9312.04-
Feb 8, 202413.0613.1413.0613.1412.24-
Feb 7, 202413.1113.1113.0613.0612.16-
Feb 6, 202412.9013.0212.9013.0212.13-
Feb 5, 202412.9712.9712.9412.9412.0534
Feb 2, 202413.0413.0412.9712.9712.08-
Feb 1, 202413.0213.0212.9912.9912.10-
Jan 31, 202413.0413.0413.0313.0312.14-
Jan 30, 202413.2513.2513.0113.0112.12-
Jan 29, 202413.1913.2213.1913.2212.31-
Jan 26, 202413.0813.2113.0813.2112.30-
Jan 25, 202413.0813.0913.0813.0912.19-
Jan 24, 202413.1013.1013.0713.0712.17-
Jan 23, 202413.2013.2013.0613.0612.16-
Jan 22, 202413.0313.1313.0313.1312.23-

Related Tickers

2669.T Kanemi Co., Ltd.
3,325.00
+0.30%
 
AGB2.MU Agrana Beteiligungs AG
10.95
+0.46%
 
D03.SI Del Monte Pacific Limited
0.0830
+5.06%
 
2281.SR Tanmiah Food Company
116.80
+0.34%
 
SENEB Seneca Foods Corporation
71.47
-2.30%
 
MKC-V McCormick & Company, Incorporated
73.23
+0.12%
 
CENTA Central Garden & Pet Company
30.69
-0.42%
 
2280.SR Almarai Company
56.90
-0.70%
 
SENEA Seneca Foods Corporation
73.40
-1.42%
 
JBSS John B. Sanfilippo & Son, Inc.
89.43
-0.66%