7,403.50

+20.50

+0.28%

51,129.00

-486.00

-0.94%

27,133.25

+381.25

+1.43%

Russell 2000 Futures

2,736.00

+0.60

+0.02%

4.8370

-0.0570

-1.16%

26.70

-1.48

-5.26%

4,082.60

-30.90

-0.75%

76,076.73

-4,225.98

-5.26%

Crude Oil Dec 26

90.90

+0.38

+0.42%

US Private Equity

10,760.93

-143.81

-1.32%

XETRA - Delayed Quote EUR

Südzucker AG (SZU.DE)

11.10 -0.32 (-2.80%)

As of 12:20:12 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	11.24	11.28	11.08	11.10	11.10	28,293
Nov 5, 2026	11.50	11.52	11.34	11.42	11.42	74,518
Nov 4, 2026	11.14	11.44	11.10	11.44	11.44	113,070
Nov 3, 2026	11.10	11.30	11.02	11.14	11.14	50,475
Nov 2, 2026	11.18	11.20	11.04	11.16	11.16	68,261
Oct 30, 2026	11.04	11.20	11.02	11.12	11.12	91,132
Oct 29, 2026	11.12	11.30	10.96	11.04	11.04	50,696
Oct 28, 2026	11.22	11.22	10.96	11.16	11.16	125,572
Oct 27, 2026	11.14	11.14	10.98	11.08	11.08	123,886
Oct 26, 2026	11.20	11.28	11.10	11.24	11.24	112,015
Oct 23, 2026	11.40	11.40	11.12	11.20	11.20	94,606
Oct 22, 2026	11.46	11.56	11.32	11.40	11.40	111,761
Oct 21, 2026	11.64	11.74	11.46	11.50	11.50	149,196
Oct 20, 2026	11.98	12.06	11.62	11.62	11.62	134,498
Oct 19, 2026	12.12	12.18	11.84	12.04	12.04	94,843
Oct 16, 2026	12.30	12.30	12.10	12.14	12.14	74,070
Oct 15, 2026	12.16	12.32	12.02	12.08	12.08	77,417
Oct 14, 2026	12.48	12.52	12.10	12.20	12.20	138,737
Oct 13, 2026	12.24	12.54	12.24	12.44	12.44	97,417
Oct 12, 2026	12.22	12.30	12.06	12.24	12.24	111,154
Oct 9, 2026	11.74	12.50	11.74	12.22	12.22	281,960
Oct 8, 2026	12.40	12.60	11.66	11.84	11.84	270,459
Oct 7, 2026	12.34	12.42	12.30	12.40	12.40	104,773
Oct 6, 2026	12.34	12.50	12.32	12.40	12.40	101,611
Oct 5, 2026	11.86	12.30	11.84	12.30	12.30	168,524
Oct 2, 2026	12.32	12.36	11.84	11.86	11.86	133,055
Oct 1, 2026	12.98	13.02	12.28	12.28	12.28	242,253
Sep 30, 2026	13.20	13.26	12.96	13.18	13.18	256,116
Sep 29, 2026	12.58	13.20	12.52	13.20	13.20	344,862
Sep 28, 2026	12.06	13.12	12.06	12.54	12.54	519,164
Sep 25, 2026	12.26	12.30	12.16	12.16	12.16	63,891
Sep 24, 2026	12.06	12.32	12.06	12.16	12.16	73,147
Sep 23, 2026	12.06	12.14	12.02	12.12	12.12	99,091
Sep 22, 2026	12.14	12.20	12.02	12.06	12.06	101,393
Sep 21, 2026	12.06	12.28	12.06	12.06	12.06	80,081
Sep 18, 2026	12.24	12.34	12.08	12.08	12.08	173,927
Sep 17, 2026	12.48	12.52	12.30	12.30	12.30	83,698
Sep 16, 2026	12.60	12.60	12.30	12.40	12.40	97,485
Sep 15, 2026	12.74	12.76	12.54	12.58	12.58	69,873
Sep 14, 2026	12.96	13.06	12.78	12.78	12.78	78,059
Sep 11, 2026	13.00	13.20	12.74	12.98	12.98	105,925
Sep 10, 2026	12.78	13.18	12.76	12.94	12.94	297,287
Sep 9, 2026	12.70	12.94	12.70	12.80	12.80	128,276
Sep 8, 2026	12.50	12.78	12.44	12.76	12.76	64,510
Sep 7, 2026	12.46	12.62	12.44	12.56	12.56	66,878
Sep 4, 2026	12.70	12.70	12.54	12.62	12.62	62,159
Sep 3, 2026	12.82	12.88	12.56	12.70	12.70	82,332
Sep 2, 2026	12.90	12.90	12.58	12.68	12.68	96,554
Sep 1, 2026	12.70	12.94	12.68	12.84	12.84	77,640
Aug 31, 2026	12.84	12.90	12.64	12.78	12.78	123,021
Aug 28, 2026	12.74	12.92	12.74	12.86	12.86	92,650
Aug 27, 2026	12.68	12.88	12.56	12.70	12.70	63,697
Aug 26, 2026	12.58	12.88	12.56	12.76	12.76	83,955
Aug 25, 2026	12.90	12.90	12.48	12.56	12.56	106,239
Aug 24, 2026	12.38	12.90	12.36	12.74	12.74	337,402
Aug 21, 2026	12.42	12.56	12.14	12.42	12.42	160,204
Aug 20, 2026	11.96	12.48	11.96	12.44	12.44	434,999
Aug 19, 2026	11.80	12.04	11.72	12.04	12.04	118,664
Aug 18, 2026	11.60	12.00	11.60	12.00	12.00	73,052
Aug 17, 2026	11.94	11.94	11.54	11.62	11.62	83,879
Aug 14, 2026	11.78	12.04	11.74	11.94	11.94	137,047
Aug 13, 2026	11.76	12.04	11.68	11.86	11.86	288,167
Aug 12, 2026	11.32	11.92	11.18	11.76	11.76	335,663
Aug 11, 2026	11.22	11.36	11.22	11.28	11.28	76,625
Aug 10, 2026	11.24	11.28	11.08	11.24	11.24	79,404
Aug 7, 2026	10.90	11.32	10.90	11.30	11.30	78,883
Aug 6, 2026	11.06	11.22	10.88	10.90	10.90	75,641
Aug 5, 2026	11.06	11.28	11.00	11.10	11.10	48,984
Aug 4, 2026	11.40	11.40	11.10	11.12	11.12	88,467
Aug 3, 2026	11.30	11.34	11.12	11.24	11.24	126,869
Jul 31, 2026	11.50	11.50	11.32	11.32	11.32	66,060
Jul 30, 2026	11.60	11.80	11.52	11.52	11.52	91,191
Jul 29, 2026	11.60	11.66	11.44	11.52	11.52	52,351
Jul 28, 2026	11.50	11.78	11.44	11.56	11.56	69,838
Jul 27, 2026	11.50	11.60	11.40	11.46	11.46	120,518
Jul 24, 2026	11.60	11.60	11.40	11.46	11.46	60,250
Jul 23, 2026	11.90	11.90	11.40	11.48	11.48	69,946
Jul 22, 2026	11.42	11.76	11.40	11.64	11.64	86,817
Jul 21, 2026	11.76	11.76	11.32	11.44	11.44	94,895
Jul 20, 2026	11.82	11.86	11.66	11.68	11.68	83,013
Jul 17, 2026	11.84	12.02	11.70	11.86	11.86	136,385
Jul 16, 2026	12.04	12.04	11.70	11.90	11.90	160,734
Jul 15, 2026	11.60	12.08	11.50	11.88	11.88	175,867
Jul 14, 2026	11.38	11.62	11.36	11.60	11.60	163,130
Jul 13, 2026	11.14	11.42	11.08	11.42	11.42	125,913
Jul 10, 2026	11.08	11.16	10.84	11.14	11.14	99,924
Jul 9, 2026	11.20	11.48	10.94	11.10	11.10	165,690
Jul 8, 2026	11.02	11.04	10.92	11.04	11.04	89,372
Jul 7, 2026	10.76	11.08	10.76	11.06	11.06	130,414
Jul 6, 2026	10.80	10.88	10.70	10.78	10.78	88,392
Jul 3, 2026	10.96	10.96	10.72	10.86	10.86	114,272
Jul 2, 2026	10.46	10.82	10.46	10.82	10.82	138,609
Jul 1, 2026	10.50	10.52	10.38	10.44	10.44	122,784
Jun 30, 2026	10.66	10.66	10.40	10.50	10.50	119,213
Jun 29, 2026	10.40	10.64	10.40	10.56	10.56	116,615
Jun 26, 2026	10.38	10.52	10.30	10.52	10.52	91,525
Jun 25, 2026	10.36	10.48	10.32	10.44	10.44	151,334
Jun 24, 2026	10.50	10.54	10.32	10.42	10.42	76,717
Jun 23, 2026	10.60	10.60	10.38	10.48	10.48	66,662
Jun 22, 2026	10.68	10.70	10.50	10.56	10.56	121,368
Jun 19, 2026	10.70	10.78	10.66	10.72	10.72	140,697
Jun 18, 2026	10.90	10.90	10.62	10.72	10.72	148,595
Jun 17, 2026	10.80	10.98	10.80	10.92	10.92	98,606
Jun 16, 2026	10.88	11.08	10.82	10.96	10.96	93,176
Jun 15, 2026	11.24	11.26	10.96	11.06	11.06	117,192
Jun 12, 2026	11.00	11.38	10.96	11.28	11.28	186,389
Jun 11, 2026	10.90	11.16	10.84	11.04	11.04	143,086
Jun 10, 2026	11.04	11.10	10.76	11.02	11.02	210,776
Jun 9, 2026	11.24	11.26	11.02	11.02	11.02	125,071
Jun 8, 2026	11.20	11.44	11.10	11.30	11.30	124,756
Jun 5, 2026	11.40	11.44	11.26	11.34	11.34	65,147
Jun 4, 2026	11.72	11.74	11.40	11.40	11.40	107,968
Jun 3, 2026	11.82	11.86	11.50	11.70	11.70	109,317
Jun 2, 2026	11.60	11.96	11.54	11.84	11.84	193,324
Jun 1, 2026	11.48	11.64	11.36	11.60	11.60	143,262
May 29, 2026	11.22	11.54	11.22	11.50	11.50	323,125
May 28, 2026	11.46	11.52	11.38	11.40	11.40	94,834
May 27, 2026	11.56	11.58	11.36	11.58	11.58	96,719
May 26, 2026	11.58	11.76	11.50	11.56	11.56	98,746
May 25, 2026	11.74	11.76	11.50	11.58	11.58	62,581
May 22, 2026	11.38	11.94	11.38	11.68	11.68	144,130
May 21, 2026	11.62	11.86	11.18	11.58	11.58	235,503
May 20, 2026	11.70	11.90	11.62	11.78	11.78	117,453
May 19, 2026	11.96	12.02	11.70	11.80	11.80	83,753
May 18, 2026	11.92	12.06	11.84	11.92	11.92	84,906
May 15, 2026	11.64	12.00	11.60	11.96	11.96	188,038
May 14, 2026	11.56	11.84	11.38	11.76	11.76	235,034
May 13, 2026	11.12	11.68	11.00	11.42	11.42	352,471
May 12, 2026	11.40	11.40	11.10	11.12	11.12	281,285
May 11, 2026	11.58	11.60	11.44	11.44	11.44	101,189
May 8, 2026	11.60	11.76	11.44	11.58	11.58	216,590
May 7, 2026	12.06	12.06	11.70	11.74	11.74	202,133
May 6, 2026	12.50	12.52	11.72	12.04	12.04	394,824
May 5, 2026	12.50	12.58	12.34	12.52	12.52	156,158
May 4, 2026	12.18	12.66	12.08	12.48	12.48	351,092
Apr 30, 2026	11.82	12.38	11.74	12.38	12.38	395,232
Apr 29, 2026	11.50	11.96	11.50	11.82	11.82	176,596
Apr 28, 2026	11.36	11.74	11.36	11.52	11.52	223,124
Apr 27, 2026	11.44	11.94	11.40	11.52	11.52	192,927
Apr 24, 2026	11.58	11.70	11.50	11.54	11.54	148,684
Apr 23, 2026	11.70	11.70	11.50	11.56	11.56	133,443
Apr 22, 2026	11.42	11.70	11.42	11.54	11.54	120,238
Apr 21, 2026	11.68	11.68	11.44	11.46	11.46	107,001
Apr 20, 2026	11.66	11.80	11.58	11.58	11.58	171,158
Apr 17, 2026	11.98	11.98	11.64	11.68	11.68	194,943
Apr 16, 2026	11.90	11.98	11.54	11.98	11.98	256,541
Apr 15, 2026	12.54	12.70	11.74	11.86	11.86	236,733
Apr 14, 2026	12.04	12.92	11.98	12.56	12.56	477,994
Apr 13, 2026	12.12	12.22	11.90	12.02	12.02	228,380
Apr 10, 2026	12.04	12.30	11.96	12.06	12.06	221,328
Apr 9, 2026	11.90	12.18	11.70	12.02	12.02	402,899
Apr 8, 2026	11.76	12.28	11.58	11.84	11.84	611,632
Apr 7, 2026	12.50	12.80	12.36	12.36	12.36	280,865
Apr 2, 2026	12.59	12.77	12.41	12.56	12.56	326,439
Apr 1, 2026	12.96	13.00	12.47	12.60	12.60	496,390
Mar 31, 2026	12.55	13.57	12.53	13.00	13.00	1,647,230
Mar 30, 2026	10.50	12.14	10.50	12.14	12.14	1,048,627
Mar 27, 2026	10.57	10.64	10.47	10.50	10.50	128,336
Mar 26, 2026	10.68	10.81	10.62	10.63	10.63	181,791
Mar 25, 2026	10.35	10.77	10.33	10.69	10.69	373,546
Mar 24, 2026	9.98	10.33	9.94	10.28	10.28	194,520
Mar 23, 2026	9.85	10.09	9.73	9.90	9.90	199,551
Mar 20, 2026	10.20	10.20	9.93	9.93	9.93	246,500
Mar 19, 2026	10.11	10.30	10.02	10.10	10.10	173,443
Mar 18, 2026	10.38	10.39	10.12	10.12	10.12	209,697
Mar 17, 2026	10.19	10.43	10.06	10.36	10.36	293,525
Mar 16, 2026	10.08	10.27	10.06	10.09	10.09	117,117
Mar 13, 2026	10.20	10.25	10.07	10.19	10.19	98,656
Mar 12, 2026	9.91	10.31	9.89	10.23	10.23	225,612
Mar 11, 2026	10.06	10.08	9.94	9.98	9.98	94,795
Mar 10, 2026	10.22	10.22	10.09	10.13	10.13	131,506
Mar 9, 2026	9.88	10.21	9.88	10.15	10.15	188,567
Mar 6, 2026	10.04	10.16	9.99	10.12	10.12	218,029
Mar 5, 2026	9.92	10.09	9.87	9.98	9.98	100,278
Mar 4, 2026	9.90	9.94	9.77	9.91	9.91	113,592
Mar 3, 2026	9.90	9.93	9.76	9.85	9.85	163,484
Mar 2, 2026	9.95	10.09	9.89	9.98	9.98	145,699
Feb 27, 2026	10.05	10.24	10.04	10.13	10.13	303,510
Feb 26, 2026	9.82	10.05	9.80	10.03	10.03	321,454
Feb 25, 2026	9.89	10.00	9.73	9.82	9.82	194,233
Feb 24, 2026	9.73	9.94	9.70	9.77	9.77	128,487
Feb 23, 2026	9.70	9.81	9.67	9.69	9.69	139,259
Feb 20, 2026	9.63	9.80	9.59	9.71	9.71	129,183
Feb 19, 2026	9.40	9.73	9.40	9.61	9.61	206,026
Feb 18, 2026	9.39	9.62	9.27	9.43	9.43	300,351
Feb 17, 2026	9.80	9.82	8.99	9.42	9.42	647,298
Feb 16, 2026	10.00	10.00	9.78	9.81	9.81	71,559
Feb 13, 2026	10.01	10.03	9.90	9.96	9.96	87,507
Feb 12, 2026	9.72	10.09	9.69	10.02	10.02	284,663
Feb 11, 2026	9.94	10.01	9.73	9.74	9.74	182,488
Feb 10, 2026	9.98	10.04	9.81	9.99	9.99	374,501
Feb 9, 2026	9.57	9.78	9.57	9.77	9.77	136,611
Feb 6, 2026	9.64	9.69	9.55	9.65	9.65	147,588
Feb 5, 2026	9.78	9.79	9.58	9.64	9.64	153,006
Feb 4, 2026	9.50	9.91	9.50	9.78	9.78	200,990
Feb 3, 2026	9.61	9.65	9.50	9.53	9.53	141,214
Feb 2, 2026	9.75	9.75	9.59	9.61	9.61	128,028
Jan 30, 2026	9.54	9.80	9.51	9.66	9.66	154,831
Jan 29, 2026	9.97	9.98	9.63	9.69	9.69	218,224
Jan 28, 2026	9.52	10.09	9.52	9.93	9.93	508,841
Jan 27, 2026	9.50	9.60	9.47	9.56	9.56	86,931
Jan 26, 2026	9.49	9.63	9.44	9.63	9.63	160,537
Jan 23, 2026	9.54	9.55	9.39	9.45	9.45	94,997
Jan 22, 2026	9.55	9.65	9.45	9.56	9.56	244,840
Jan 21, 2026	9.41	9.52	9.22	9.44	9.44	261,412
Jan 20, 2026	9.57	9.61	9.39	9.49	9.49	121,176
Jan 19, 2026	9.57	9.62	9.49	9.57	9.57	90,325
Jan 16, 2026	9.47	9.70	9.40	9.65	9.65	135,967
Jan 15, 2026	9.46	9.57	9.43	9.49	9.49	184,917
Jan 14, 2026	9.38	9.47	9.12	9.40	9.40	269,193
Jan 13, 2026	9.28	9.42	9.02	9.41	9.41	315,768
Jan 12, 2026	9.31	9.39	9.27	9.32	9.32	125,060
Jan 9, 2026	9.12	9.32	9.10	9.32	9.32	135,242
Jan 8, 2026	9.04	9.18	9.04	9.13	9.13	72,786
Jan 7, 2026	9.10	9.14	9.05	9.13	9.13	165,893
Jan 6, 2026	9.01	9.13	8.98	9.12	9.12	125,992
Jan 5, 2026	9.05	9.07	8.97	9.02	9.02	113,798
Jan 2, 2026	9.19	9.22	9.03	9.09	9.09	95,470
Dec 30, 2025	8.98	9.18	8.98	9.15	9.15	110,524
Dec 29, 2025	9.00	9.10	8.99	9.07	9.07	235,079
Dec 23, 2025	8.95	9.02	8.92	8.98	8.98	136,179
Dec 22, 2025	9.12	9.14	8.94	8.97	8.97	237,066
Dec 19, 2025	9.14	9.25	9.13	9.14	9.14	309,586
Dec 18, 2025	9.06	9.14	8.93	9.12	9.12	222,163
Dec 17, 2025	9.45	9.56	8.93	9.05	9.05	970,064
Dec 16, 2025	9.65	9.68	9.60	9.63	9.63	103,924
Dec 15, 2025	9.60	9.68	9.55	9.58	9.58	125,294
Dec 12, 2025	9.63	9.64	9.56	9.60	9.60	60,907
Dec 11, 2025	9.56	9.60	9.49	9.59	9.59	96,791
Dec 10, 2025	9.52	9.61	9.51	9.56	9.56	58,506
Dec 9, 2025	9.52	9.68	9.51	9.56	9.56	99,767
Dec 8, 2025	9.69	9.73	9.59	9.59	9.59	71,686
Dec 5, 2025	9.74	9.81	9.73	9.73	9.73	45,436
Dec 4, 2025	9.78	9.82	9.74	9.74	9.74	106,078
Dec 3, 2025	9.69	9.78	9.69	9.73	9.73	38,415
Dec 2, 2025	9.75	9.85	9.65	9.71	9.71	105,039
Dec 1, 2025	9.70	9.73	9.64	9.72	9.72	80,939
Nov 28, 2025	9.69	9.75	9.68	9.72	9.72	70,689
Nov 27, 2025	9.64	9.74	9.64	9.72	9.72	54,115
Nov 26, 2025	9.69	9.72	9.63	9.66	9.66	66,187
Nov 25, 2025	9.48	9.69	9.48	9.67	9.67	69,757
Nov 24, 2025	9.55	9.64	9.53	9.60	9.60	130,979
Nov 21, 2025	9.34	9.59	9.31	9.53	9.53	79,473
Nov 20, 2025	9.52	9.52	9.37	9.39	9.39	54,804
Nov 19, 2025	9.39	9.53	9.38	9.48	9.48	80,751
Nov 18, 2025	9.40	9.48	9.36	9.36	9.36	189,756
Nov 17, 2025	9.53	9.53	9.45	9.48	9.48	54,388
Nov 14, 2025	9.65	9.65	9.52	9.57	9.57	77,010
Nov 13, 2025	9.73	9.77	9.63	9.68	9.68	64,897
Nov 12, 2025	9.65	9.76	9.63	9.74	9.74	104,301
Nov 11, 2025	9.57	9.64	9.51	9.62	9.62	154,452
Nov 10, 2025	9.63	9.72	9.48	9.48	9.48	111,003
Nov 7, 2025	9.60	9.64	9.45	9.59	9.59	127,465
Nov 6, 2025	9.47	9.58	9.44	9.57	9.57	78,106

Mobilize your Website

View Site in Mobile | Classic

Share by: