Want to see DE:SZU full AI Analyst Report?
Suedzucker (SZU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.04 | 11.20 | 11.02 | 11.12 | 11.12 | +0.72% | 91,132 | 0.66 |
| Oct 29, 2026 | 11.12 | 11.30 | 10.96 | 11.04 | 11.04 | -1.08% | 50,570 | 0.36 |
| Oct 28, 2026 | 11.22 | 11.22 | 10.96 | 11.16 | 11.16 | +0.72% | 125,572 | 0.91 |
| Oct 27, 2026 | 11.14 | 11.14 | 10.98 | 11.08 | 11.08 | -1.42% | 123,886 | 0.90 |
| Oct 26, 2026 | 11.20 | 11.28 | 11.10 | 11.24 | 11.24 | +0.36% | 111,793 | 0.82 |
| Oct 23, 2026 | 11.40 | 11.40 | 11.12 | 11.20 | 11.20 | -1.75% | 94,406 | 0.69 |
| Oct 22, 2026 | 11.46 | 11.56 | 11.32 | 11.40 | 11.40 | -0.87% | 111,761 | 0.82 |
| Oct 21, 2026 | 11.64 | 11.74 | 11.46 | 11.50 | 11.50 | -1.03% | 147,146 | 1.09 |
| Oct 20, 2026 | 11.98 | 12.06 | 11.62 | 11.62 | 11.62 | -3.49% | 134,498 | 1.00 |
| Oct 19, 2026 | 12.12 | 12.18 | 11.84 | 12.04 | 12.04 | -0.82% | 94,493 | 0.70 |
| Oct 16, 2026 | 12.30 | 12.30 | 12.10 | 12.14 | 12.14 | +0.50% | 73,455 | 0.55 |
| Oct 15, 2026 | 12.16 | 12.32 | 12.02 | 12.08 | 12.08 | -0.98% | 77,317 | 0.57 |
| Oct 14, 2026 | 12.48 | 12.52 | 12.10 | 12.20 | 12.20 | -1.93% | 138,737 | 1.03 |
| Oct 13, 2026 | 12.24 | 12.54 | 12.24 | 12.44 | 12.44 | +1.63% | 97,197 | 0.72 |
| Oct 12, 2026 | 12.22 | 12.30 | 12.06 | 12.24 | 12.24 | +0.16% | 111,140 | 0.81 |
| Oct 09, 2026 | 11.74 | 12.50 | 11.74 | 12.22 | 12.22 | +3.21% | 281,960 | 2.09 |
| Oct 08, 2026 | 12.40 | 12.60 | 11.66 | 11.84 | 11.84 | -4.52% | 270,459 | 2.04 |
| Oct 07, 2026 | 12.34 | 12.42 | 12.30 | 12.40 | 12.40 | +0.00% | 104,773 | 0.79 |
| Oct 06, 2026 | 12.34 | 12.50 | 12.32 | 12.40 | 12.40 | +0.81% | 101,611 | 0.76 |
| Oct 05, 2026 | 11.86 | 12.30 | 11.84 | 12.30 | 12.30 | +3.71% | 168,524 | 1.28 |
| Oct 02, 2026 | 12.32 | 12.36 | 11.84 | 11.86 | 11.86 | -3.42% | 133,055 | 1.01 |
| Oct 01, 2026 | 12.98 | 13.02 | 12.28 | 12.28 | 12.28 | -6.83% | 241,470 | 1.86 |
| Sep 30, 2026 | 13.20 | 13.26 | 12.96 | 13.18 | 13.18 | -0.15% | 255,716 | 2.01 |
| Sep 29, 2026 | 12.58 | 13.20 | 12.52 | 13.20 | 13.20 | +5.26% | 344,862 | 2.78 |
| Sep 28, 2026 | 12.06 | 13.12 | 12.06 | 12.54 | 12.54 | +3.13% | 519,164 | 4.41 |
| Sep 25, 2026 | 12.26 | 12.30 | 12.16 | 12.16 | 12.16 | +0.00% | 63,891 | 0.54 |
| Sep 24, 2026 | 12.06 | 12.32 | 12.06 | 12.16 | 12.16 | +0.33% | 72,927 | 0.61 |
| Sep 23, 2026 | 12.06 | 12.14 | 12.02 | 12.12 | 12.12 | +0.50% | 99,091 | 0.83 |
| Sep 22, 2026 | 12.14 | 12.20 | 12.02 | 12.06 | 12.06 | +0.00% | 101,393 | 0.85 |
| Sep 21, 2026 | 12.06 | 12.28 | 12.06 | 12.06 | 12.06 | -0.17% | 80,081 | 0.67 |
| Sep 18, 2026 | 12.24 | 12.34 | 12.08 | 12.08 | 12.08 | -1.79% | 173,927 | 1.47 |
| Sep 17, 2026 | 12.48 | 12.52 | 12.30 | 12.30 | 12.30 | -0.81% | 83,698 | 0.70 |
| Sep 16, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.40 | -1.43% | 97,485 | 0.82 |
| Sep 15, 2026 | 12.74 | 12.76 | 12.54 | 12.58 | 12.58 | -1.56% | 69,873 | 0.58 |
| Sep 14, 2026 | 12.96 | 13.06 | 12.78 | 12.78 | 12.78 | -1.54% | 77,859 | 0.64 |
| Sep 11, 2026 | 13.00 | 13.20 | 12.74 | 12.98 | 12.98 | +0.31% | 104,735 | 0.87 |
| Sep 10, 2026 | 12.78 | 13.18 | 12.76 | 12.94 | 12.94 | +1.09% | 297,287 | 2.52 |
| Sep 09, 2026 | 12.70 | 12.94 | 12.70 | 12.80 | 12.80 | +0.31% | 127,716 | 1.07 |
| Sep 08, 2026 | 12.50 | 12.78 | 12.44 | 12.76 | 12.76 | +1.59% | 64,510 | 0.54 |
| Sep 07, 2026 | 12.46 | 12.62 | 12.44 | 12.56 | 12.56 | -0.48% | 66,800 | 0.55 |
| Sep 04, 2026 | 12.70 | 12.70 | 12.54 | 12.62 | 12.62 | -0.63% | 60,059 | 0.49 |
| Sep 03, 2026 | 12.82 | 12.88 | 12.56 | 12.70 | 12.70 | +0.16% | 82,332 | 0.66 |
| Sep 02, 2026 | 12.90 | 12.90 | 12.58 | 12.68 | 12.68 | -1.25% | 96,279 | 0.78 |
| Sep 01, 2026 | 12.70 | 12.94 | 12.68 | 12.84 | 12.84 | +0.47% | 77,640 | 0.63 |
| Aug 31, 2026 | 12.84 | 12.90 | 12.64 | 12.78 | 12.78 | -0.62% | 123,021 | 0.99 |
| Aug 28, 2026 | 12.74 | 12.92 | 12.74 | 12.86 | 12.86 | +1.26% | 92,650 | 0.74 |
| Aug 27, 2026 | 12.68 | 12.88 | 12.56 | 12.70 | 12.70 | -0.47% | 63,587 | 0.50 |
| Aug 26, 2026 | 12.58 | 12.88 | 12.56 | 12.76 | 12.76 | +1.59% | 83,955 | 0.64 |
| Aug 25, 2026 | 12.90 | 12.90 | 12.48 | 12.56 | 12.56 | -1.41% | 106,239 | 0.81 |
| Aug 24, 2026 | 12.38 | 12.90 | 12.36 | 12.74 | 12.74 | +2.58% | 337,402 | 2.67 |