Suedzucker

SZUG
🏛️ germany →
9.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.09 16.43 16.09 16.34 0.3M
2022-12-29 16.17 16.27 16.03 16.17 0.2M
2022-12-28 16.30 16.34 16.11 16.28 0.2M
2022-12-27 16.37 16.42 16.11 16.36 0.2M
2022-12-23 16.14 16.23 15.86 16.23 0.2M
2022-12-22 15.81 16.17 15.71 16.16 0.3M
2022-12-21 15.88 15.98 15.54 15.83 0.2M
2022-12-20 16.08 16.29 15.64 15.83 0.5M
2022-12-19 15.17 16.38 15.17 16.21 1.0M
2022-12-16 13.85 15.19 13.85 15.08 1.3M
2022-12-15 13.43 13.98 13.32 13.83 0.4M
2022-12-14 13.52 13.56 13.41 13.51 0.1M
2022-12-13 13.65 13.72 13.50 13.56 0.1M
2022-12-12 13.73 13.75 13.49 13.66 0.1M
2022-12-09 13.85 13.85 13.65 13.82 0.1M
2022-12-08 13.76 13.92 13.72 13.81 0.1M
2022-12-07 13.75 13.91 13.63 13.76 0.1M
2022-12-06 13.69 13.74 13.61 13.74 0.1M
2022-12-05 14.03 14.03 13.64 13.75 0.2M
2022-12-02 14.20 14.20 13.93 14.04 0.1M
2022-12-01 14.17 14.51 14.08 14.13 0.2M
2022-11-30 13.91 14.09 13.70 14.07 0.2M
2022-11-29 14.09 14.17 13.83 13.89 0.1M
2022-11-28 14.07 14.10 13.93 14.07 0.1M
2022-11-25 14.41 14.41 14.09 14.16 0.1M
2022-11-24 14.33 14.39 14.28 14.38 0.1M
2022-11-23 14.37 14.42 14.22 14.33 0.1M
2022-11-22 14.09 14.37 14.09 14.32 0.1M
2022-11-21 14.15 14.24 14.10 14.19 0.1M
2022-11-18 14.10 14.15 14.01 14.14 0.1M
2022-11-17 13.92 14.09 13.87 14.09 0.1M
2022-11-16 13.90 13.92 13.76 13.91 0.1M
2022-11-15 14.03 14.06 13.88 13.99 0.1M
2022-11-14 14.00 14.06 13.77 14.00 0.2M
2022-11-11 14.30 14.30 13.91 13.99 0.1M
2022-11-10 14.09 14.29 14.03 14.18 0.2M
2022-11-09 14.11 14.21 14.00 14.19 0.1M
2022-11-08 14.00 14.16 13.99 14.07 0.2M
2022-11-07 13.81 14.10 13.81 14.00 0.1M
2022-11-04 13.80 13.97 13.57 13.90 0.2M
2022-11-03 13.17 13.82 13.17 13.74 0.4M
2022-11-02 12.93 13.63 12.76 13.21 0.4M
2022-11-01 12.99 13.02 12.83 12.87 0.1M
2022-10-31 12.87 12.98 12.86 12.90 0.1M
2022-10-28 12.70 12.87 12.66 12.79 0.2M
2022-10-27 12.66 12.80 12.63 12.80 0.2M
2022-10-26 12.35 12.72 12.31 12.72 0.2M
2022-10-25 12.42 12.51 12.30 12.39 0.1M
2022-10-24 12.47 12.60 12.35 12.45 0.1M
2022-10-21 12.54 12.62 12.34 12.37 0.2M
2022-10-20 12.50 12.75 12.50 12.64 0.2M
2022-10-19 12.36 12.59 12.04 12.48 0.3M
2022-10-18 12.30 12.37 12.11 12.33 0.3M
2022-10-17 12.00 12.44 11.81 12.28 0.3M
2022-10-14 12.42 12.42 11.82 11.93 0.5M
2022-10-13 13.00 13.02 11.98 12.30 0.7M
2022-10-12 12.55 12.79 12.45 12.64 0.3M
2022-10-11 12.33 12.53 12.30 12.49 0.1M
2022-10-10 12.30 12.47 12.24 12.42 0.1M
2022-10-07 12.39 12.49 12.31 12.38 0.1M
2022-10-06 12.40 12.51 12.30 12.30 0.1M
2022-10-05 12.71 12.75 12.27 12.32 0.1M
2022-10-04 12.52 12.86 12.50 12.75 0.3M
2022-10-03 12.20 12.44 12.16 12.37 0.1M
2022-09-30 12.34 12.48 12.27 12.39 0.1M
2022-09-29 12.31 12.37 12.11 12.32 0.2M
2022-09-28 12.23 12.31 12.06 12.28 0.1M
2022-09-27 12.31 12.53 12.25 12.29 0.2M
2022-09-26 12.59 12.60 12.20 12.30 0.4M
2022-09-23 13.22 13.24 12.60 12.69 0.4M
2022-09-22 13.14 13.23 13.02 13.21 0.1M
2022-09-21 13.14 13.25 13.03 13.17 0.1M
2022-09-20 13.22 13.42 13.20 13.23 0.2M
2022-09-19 12.81 13.21 12.75 13.15 0.3M
2022-09-16 12.94 12.94 12.71 12.76 0.2M
2022-09-15 13.13 13.16 12.92 13.02 0.1M
2022-09-14 13.21 13.21 12.93 13.05 0.2M
2022-09-13 13.34 13.70 13.24 13.25 0.2M
2022-09-12 13.35 13.53 13.27 13.43 0.1M
2022-09-09 13.21 13.38 13.20 13.30 0.1M
2022-09-08 13.37 13.37 13.09 13.17 0.1M
2022-09-07 13.24 13.35 13.12 13.28 0.1M
2022-09-06 13.30 13.47 13.24 13.32 0.1M
2022-09-05 13.50 13.50 13.24 13.38 0.2M
2022-09-02 13.59 13.70 13.53 13.66 0.1M
2022-09-01 13.57 13.72 13.51 13.59 0.1M
2022-08-31 13.76 13.76 13.50 13.66 0.1M
2022-08-30 13.74 13.96 13.61 13.66 0.1M
2022-08-29 13.59 13.77 13.47 13.77 0.1M
2022-08-26 13.87 13.98 13.62 13.68 0.1M
2022-08-25 13.99 14.12 13.90 13.97 0.1M
2022-08-24 13.74 13.95 13.67 13.94 0.1M
2022-08-23 13.85 13.99 13.80 13.84 0.1M
2022-08-22 13.83 13.96 13.73 13.88 0.1M
2022-08-19 14.09 14.09 13.78 13.92 0.2M
2022-08-18 14.21 14.32 14.04 14.19 0.2M
2022-08-17 14.52 14.70 14.20 14.28 0.2M
2022-08-16 14.10 14.53 14.10 14.51 0.3M
2022-08-15 14.04 14.51 13.89 14.16 0.4M
2022-08-12 13.59 14.22 13.59 14.05 0.4M
2022-08-11 13.60 13.90 13.48 13.74 0.4M
2022-08-10 13.44 13.58 13.34 13.53 0.1M
2022-08-09 13.41 13.51 13.33 13.40 0.1M
2022-08-08 13.60 13.64 13.42 13.48 0.1M
2022-08-05 13.61 13.72 13.57 13.63 0.1M
2022-08-04 13.84 13.86 13.63 13.63 0.1M
2022-08-03 13.71 13.82 13.64 13.80 0.1M
2022-08-02 13.73 13.87 13.43 13.72 0.2M
2022-08-01 13.75 13.85 13.68 13.82 0.1M
2022-07-29 13.69 14.09 13.69 13.77 0.3M
2022-07-28 13.74 13.79 13.58 13.61 0.2M
2022-07-27 13.51 13.74 13.51 13.65 0.1M
2022-07-26 13.58 13.77 13.56 13.56 0.1M
2022-07-25 13.40 13.82 13.40 13.68 0.2M
2022-07-22 13.42 13.65 13.40 13.49 0.2M
2022-07-21 13.56 13.56 13.30 13.48 0.2M
2022-07-20 13.54 13.81 13.45 13.53 0.3M
2022-07-19 13.36 13.70 13.35 13.62 0.2M
2022-07-18 13.46 13.65 13.38 13.45 0.2M
2022-07-15 13.13 13.51 13.05 13.37 0.3M
2022-07-14 13.90 13.91 13.33 13.47 0.3M
2022-07-13 13.81 13.89 13.58 13.78 0.4M
2022-07-12 13.85 13.93 13.72 13.87 0.2M
2022-07-11 13.95 14.15 13.82 14.00 0.3M
2022-07-08 15.00 15.20 13.70 13.96 1.0M
2022-07-07 15.45 15.70 14.60 15.16 0.5M
2022-07-06 14.88 15.24 14.76 15.16 0.3M
2022-07-05 15.65 15.72 15.01 15.10 0.5M
2022-07-04 15.40 15.67 15.40 15.64 0.4M
2022-07-01 15.27 15.49 15.23 15.42 0.4M
2022-06-30 14.93 15.42 14.89 15.38 0.6M
2022-06-29 14.99 15.12 14.83 15.07 0.3M
2022-06-28 14.96 15.12 14.88 15.11 0.5M
2022-06-27 14.71 14.97 14.68 14.91 0.3M
2022-06-24 14.68 14.70 14.20 14.63 0.4M
2022-06-23 14.99 15.02 14.47 14.67 0.5M
2022-06-22 14.90 15.04 14.77 14.95 0.4M
2022-06-21 14.83 15.14 14.82 15.03 0.7M
2022-06-20 14.29 14.77 14.17 14.73 0.7M
2022-06-17 13.90 14.43 13.89 14.34 1.0M
2022-06-16 13.61 14.06 13.61 13.91 1.0M
2022-06-15 12.60 13.79 12.58 13.47 1.5M
2022-06-14 12.48 12.65 12.48 12.54 0.2M
2022-06-13 12.59 12.68 12.43 12.56 0.3M
2022-06-10 12.72 12.74 12.54 12.68 0.2M
2022-06-09 12.87 12.98 12.77 12.79 0.2M
2022-06-08 12.73 12.99 12.73 12.86 0.3M
2022-06-07 12.94 12.99 12.60 12.80 0.4M
2022-06-06 12.85 13.09 12.72 13.00 0.2M
2022-06-03 12.97 13.00 12.59 12.79 0.3M
2022-06-02 12.70 12.92 12.66 12.88 0.4M
2022-06-01 12.37 12.67 12.37 12.63 0.3M
2022-05-31 12.60 12.60 12.33 12.40 0.2M
2022-05-30 12.46 12.51 12.38 12.51 0.1M
2022-05-27 12.52 12.53 12.31 12.37 0.2M
2022-05-26 12.53 12.54 12.37 12.48 0.2M
2022-05-25 12.18 12.52 12.18 12.46 0.3M
2022-05-24 12.11 12.37 12.07 12.21 0.3M
2022-05-23 12.41 12.41 12.04 12.29 0.3M
2022-05-20 12.32 12.43 12.18 12.31 0.4M
2022-05-19 12.30 12.34 12.12 12.30 0.3M
2022-05-18 12.75 12.87 12.59 12.59 0.3M
2022-05-17 12.78 12.93 12.70 12.79 0.2M
2022-05-16 12.55 12.76 12.47 12.71 0.2M
2022-05-13 12.37 12.70 12.37 12.62 0.2M
2022-05-12 12.39 12.47 12.18 12.43 0.2M
2022-05-11 12.30 12.40 12.22 12.40 0.2M
2022-05-10 12.01 12.42 11.89 12.26 0.5M
2022-05-09 12.24 12.25 11.88 11.89 0.3M
2022-05-06 12.40 12.40 12.06 12.23 0.4M
2022-05-05 12.54 12.64 12.30 12.34 0.4M
2022-05-04 12.50 12.50 12.23 12.35 0.2M
2022-05-03 12.54 12.55 12.25 12.42 0.3M
2022-05-02 12.36 12.50 12.15 12.49 0.3M
2022-04-29 12.91 12.93 12.34 12.42 0.6M
2022-04-28 12.90 13.02 12.74 12.84 0.2M
2022-04-27 12.98 12.98 12.77 12.95 0.2M
2022-04-26 13.13 13.17 12.92 12.96 0.4M
2022-04-25 13.01 13.18 12.92 13.00 0.2M
2022-04-22 13.04 13.24 13.03 13.11 0.2M
2022-04-21 13.11 13.29 13.10 13.19 0.3M
2022-04-20 12.82 13.15 12.82 13.10 0.5M
2022-04-19 12.80 12.92 12.59 12.79 0.3M
2022-04-14 12.34 12.84 12.27 12.72 0.8M
2022-04-13 12.18 12.28 12.07 12.28 0.2M
2022-04-12 12.20 12.27 12.08 12.21 0.2M
2022-04-11 12.11 12.52 12.11 12.35 0.3M
2022-04-08 12.03 12.16 11.97 12.16 0.3M
2022-04-07 11.71 12.02 11.71 11.96 0.2M
2022-04-06 11.61 11.78 11.60 11.70 0.1M
2022-04-05 11.88 11.92 11.56 11.69 0.3M
2022-04-04 11.81 11.90 11.47 11.88 0.5M
2022-04-01 11.66 11.80 11.63 11.80 0.1M
2022-03-31 11.83 11.90 11.66 11.70 0.1M
2022-03-30 12.01 12.01 11.68 11.84 0.2M
2022-03-29 11.92 12.09 11.84 11.97 0.2M
2022-03-28 11.82 12.03 11.79 11.79 0.2M
2022-03-25 11.51 11.80 11.51 11.75 0.2M
2022-03-24 11.58 11.68 11.47 11.58 0.1M
2022-03-23 11.56 11.62 11.48 11.58 0.2M
2022-03-22 11.50 11.59 11.40 11.50 0.2M
2022-03-21 11.39 11.53 11.32 11.46 0.1M
2022-03-18 11.40 11.46 11.28 11.40 0.2M
2022-03-17 11.37 11.52 11.26 11.43 0.2M
2022-03-16 11.21 11.49 11.21 11.43 0.2M
2022-03-15 11.10 11.18 10.99 11.11 0.3M
2022-03-14 10.84 11.24 10.73 11.16 0.4M
2022-03-11 10.66 10.91 10.58 10.66 0.3M
2022-03-10 10.85 10.95 10.65 10.71 0.3M
2022-03-09 10.57 10.83 10.31 10.80 0.4M
2022-03-08 9.93 10.47 9.86 10.28 0.6M
2022-03-07 11.10 11.10 9.75 10.05 1.6M
2022-03-04 11.95 11.99 11.39 11.44 0.6M
2022-03-03 12.16 12.20 12.00 12.05 0.2M
2022-03-02 12.00 12.23 11.97 12.15 0.2M
2022-03-01 12.28 12.31 12.10 12.10 0.1M
2022-02-28 12.03 12.25 12.02 12.21 0.2M
2022-02-25 12.06 12.26 11.79 12.20 0.3M
2022-02-24 12.00 12.06 11.74 11.83 0.5M
2022-02-23 12.20 12.34 12.10 12.12 0.2M
2022-02-22 12.20 12.34 12.12 12.16 0.3M
2022-02-21 12.59 12.59 12.28 12.40 0.1M
2022-02-18 12.57 12.64 12.51 12.54 0.2M
2022-02-17 12.63 12.71 12.46 12.60 0.2M
2022-02-16 12.61 12.76 12.54 12.65 0.3M
2022-02-15 12.46 12.62 12.39 12.53 0.3M
2022-02-14 12.43 12.54 12.25 12.46 0.3M
2022-02-11 12.48 12.59 12.42 12.58 0.2M
2022-02-10 12.49 12.65 12.49 12.54 0.1M
2022-02-09 12.49 12.58 12.46 12.53 0.1M
2022-02-08 12.49 12.63 12.36 12.42 0.2M
2022-02-07 12.42 12.49 12.32 12.44 0.2M
2022-02-04 12.46 12.52 12.33 12.43 0.2M
2022-02-03 12.62 12.63 12.46 12.52 0.1M
2022-02-02 12.56 12.63 12.52 12.53 0.1M
2022-02-01 12.46 12.63 12.43 12.48 0.2M
2022-01-31 12.39 12.45 12.24 12.38 0.3M
2022-01-28 12.44 12.44 12.13 12.31 0.3M
2022-01-27 12.20 12.49 12.20 12.42 0.2M
2022-01-26 12.26 12.49 12.22 12.45 0.5M
2022-01-25 12.20 12.29 12.07 12.18 0.4M
2022-01-24 12.52 12.54 12.06 12.10 0.4M
2022-01-21 12.60 12.65 12.49 12.56 0.2M
2022-01-20 12.63 12.78 12.58 12.65 0.3M
2022-01-19 12.86 12.87 12.54 12.60 0.5M
2022-01-18 12.89 13.00 12.74 12.93 0.3M
2022-01-17 12.99 13.01 12.50 12.92 0.4M
2022-01-14 13.19 13.29 12.82 13.01 0.4M
2022-01-13 13.45 13.45 12.98 13.25 0.4M
2022-01-12 13.55 13.55 13.30 13.36 0.2M
2022-01-11 13.50 13.58 13.32 13.46 0.3M
2022-01-10 13.80 13.84 13.38 13.49 0.3M
2022-01-07 13.66 13.78 13.59 13.76 0.1M
2022-01-06 13.56 13.72 13.48 13.70 0.2M
2022-01-05 13.61 13.73 13.57 13.69 0.2M
2022-01-04 13.42 13.70 13.42 13.63 0.2M
2022-01-03 13.30 13.51 13.30 13.40 0.2M