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
2025-09-30 9.40 9.41 9.27 9.37 0.2M
2025-09-29 9.43 9.48 9.36 9.39 0.1M
2025-09-26 9.35 9.44 9.32 9.41 0.2M
2025-09-25 9.46 9.55 9.32 9.35 0.1M
2025-09-24 9.52 9.52 9.38 9.47 0.1M
2025-09-23 9.31 9.51 9.31 9.47 0.2M
2025-09-22 9.56 9.63 9.34 9.36 0.3M
2025-09-19 9.71 9.77 9.62 9.63 0.2M
2025-09-18 9.67 9.78 9.62 9.73 0.2M
2025-09-17 9.61 9.71 9.61 9.68 0.1M
2025-09-16 9.76 9.76 9.62 9.63 0.2M
2025-09-15 9.68 9.81 9.68 9.79 0.2M
2025-09-12 9.72 9.73 9.64 9.69 0.2M
2025-09-11 9.91 9.93 9.70 9.72 0.2M
2025-09-10 9.91 9.96 9.87 9.87 0.2M
2025-09-09 10.00 10.02 9.91 9.91 0.2M
2025-09-08 9.99 10.04 9.97 10.00 0.1M
2025-09-05 10.09 10.09 9.98 9.98 0.1M
2025-09-04 10.02 10.12 10.01 10.07 0.1M
2025-09-03 9.96 10.05 9.96 10.00 0.1M
2025-09-02 10.09 10.14 9.98 9.98 0.1M
2025-09-01 10.06 10.15 10.05 10.12 0.1M
2025-08-29 9.99 10.09 9.99 10.02 0.1M
2025-08-28 10.02 10.10 9.97 9.99 0.1M
2025-08-27 10.01 10.09 9.98 10.03 0.2M
2025-08-26 9.99 10.15 9.99 10.07 0.1M
2025-08-25 10.11 10.15 10.04 10.04 0.1M
2025-08-22 10.21 10.50 9.99 10.13 0.4M
2025-08-21 10.23 10.24 10.15 10.24 0.1M
2025-08-20 10.15 10.28 10.11 10.25 0.1M
2025-08-19 10.11 10.22 10.06 10.15 0.1M
2025-08-18 10.09 10.14 10.01 10.08 0.1M
2025-08-15 10.25 10.26 10.10 10.10 0.1M
2025-08-14 10.20 10.25 10.16 10.20 0.1M
2025-08-13 10.11 10.22 10.11 10.21 0.1M
2025-08-12 10.13 10.21 10.13 10.18 0.1M
2025-08-11 10.10 10.16 10.04 10.10 0.1M
2025-08-08 10.10 10.18 10.05 10.15 0.1M
2025-08-07 10.01 10.10 9.97 10.05 0.1M
2025-08-06 10.05 10.06 9.94 9.96 0.1M
2025-08-05 9.94 10.03 9.94 10.01 0.2M
2025-08-04 10.03 10.07 9.96 9.96 0.2M
2025-08-01 10.00 10.12 9.98 10.06 0.1M
2025-07-31 10.23 10.23 10.03 10.05 0.2M
2025-07-30 10.40 10.44 10.20 10.24 0.1M
2025-07-29 10.31 10.43 10.27 10.35 0.1M
2025-07-28 10.33 10.38 10.25 10.35 0.1M
2025-07-25 10.49 10.49 10.26 10.31 0.2M
2025-07-24 10.40 10.63 10.40 10.51 0.3M
2025-07-23 10.28 10.43 10.27 10.39 0.3M
2025-07-22 10.09 10.27 10.02 10.27 0.2M
2025-07-21 10.00 10.17 10.00 10.12 0.1M
2025-07-18 9.98 10.11 9.88 10.01 0.2M
2025-07-17 10.00 10.05 9.89 9.97 0.2M
2025-07-16 10.06 10.11 9.92 9.92 0.6M
2025-07-15 10.13 10.19 10.07 10.07 0.4M
2025-07-14 10.38 10.45 10.13 10.13 0.3M
2025-07-11 10.62 10.63 10.39 10.41 0.3M
2025-07-10 10.80 10.99 10.51 10.68 0.5M
2025-07-09 11.20 11.30 10.84 10.95 0.4M
2025-07-08 11.06 11.20 11.02 11.16 0.1M
2025-07-07 11.20 11.22 11.04 11.08 0.2M
2025-07-04 11.27 11.29 11.17 11.19 0.1M
2025-07-03 11.27 11.45 11.27 11.29 0.2M
2025-07-02 11.20 11.38 11.20 11.27 0.2M
2025-07-01 11.15 11.24 11.09 11.20 0.1M
2025-06-30 11.26 11.27 11.14 11.15 0.1M
2025-06-27 11.04 11.18 11.04 11.17 0.1M
2025-06-26 11.10 11.13 11.00 11.03 0.1M
2025-06-25 11.28 11.28 11.04 11.06 0.1M
2025-06-24 11.22 11.25 11.13 11.22 0.1M
2025-06-23 11.00 11.13 10.99 11.10 0.1M
2025-06-20 11.00 11.12 11.00 11.07 0.3M
2025-06-19 11.01 11.11 10.86 11.03 0.1M
2025-06-18 11.20 11.28 11.13 11.14 0.1M
2025-06-17 11.16 11.35 11.15 11.26 0.2M
2025-06-16 11.00 11.30 10.97 11.24 0.3M
2025-06-13 10.88 11.09 10.85 11.00 0.1M
2025-06-12 11.09 11.09 11.01 11.01 0.1M
2025-06-11 11.35 11.35 11.07 11.07 0.1M
2025-06-10 11.16 11.24 11.13 11.24 0.1M
2025-06-09 11.15 11.19 11.11 11.14 0.0M
2025-06-06 11.18 11.20 11.09 11.13 0.1M
2025-06-05 11.43 11.43 11.16 11.20 0.1M
2025-06-04 11.18 11.29 11.15 11.26 0.1M
2025-06-03 11.37 11.44 11.15 11.15 0.1M
2025-06-02 11.26 11.42 11.25 11.37 0.1M
2025-05-30 11.27 11.36 11.22 11.27 0.2M
2025-05-29 11.21 11.31 11.20 11.21 0.1M
2025-05-28 11.11 11.35 11.11 11.20 0.1M
2025-05-27 11.12 11.22 11.12 11.17 0.1M
2025-05-26 11.13 11.19 11.07 11.15 0.1M
2025-05-23 10.82 11.10 10.82 11.01 0.2M
2025-05-22 11.29 11.32 10.76 10.83 0.4M
2025-05-21 11.45 11.45 11.24 11.31 0.1M
2025-05-20 11.47 11.47 11.25 11.37 0.1M
2025-05-19 11.43 11.46 11.29 11.42 0.1M
2025-05-16 11.41 11.90 11.36 11.42 0.4M
2025-05-15 11.64 11.69 11.16 11.33 0.3M
2025-05-14 11.51 11.60 11.46 11.54 0.2M
2025-05-13 11.68 11.71 11.50 11.55 0.2M
2025-05-12 11.77 11.83 11.60 11.65 0.1M
2025-05-09 11.68 11.78 11.68 11.73 0.1M
2025-05-08 11.85 11.85 11.68 11.72 0.1M
2025-05-07 11.88 11.91 11.81 11.89 0.1M
2025-05-06 11.89 11.92 11.78 11.90 0.1M
2025-05-05 11.94 11.96 11.84 11.89 0.1M
2025-05-02 11.90 12.03 11.85 11.95 0.1M
2025-04-30 11.96 11.97 11.78 11.88 0.1M
2025-04-29 11.88 11.94 11.44 11.91 0.2M
2025-04-28 11.89 11.97 11.85 11.92 0.1M
2025-04-25 11.78 12.04 11.78 11.87 0.2M
2025-04-24 11.68 11.86 11.66 11.79 0.2M
2025-04-23 11.72 11.72 11.62 11.70 0.1M
2025-04-22 11.46 11.63 11.41 11.55 0.2M
2025-04-17 11.30 11.44 11.25 11.41 0.1M
2025-04-16 11.22 11.37 11.22 11.36 0.2M
2025-04-15 11.34 11.42 11.29 11.31 0.1M
2025-04-14 11.20 11.34 11.12 11.34 0.1M
2025-04-11 11.11 11.18 10.88 11.08 0.2M
2025-04-10 11.10 11.18 10.99 11.00 0.2M
2025-04-09 11.34 11.34 10.82 10.87 0.2M
2025-04-08 11.20 11.30 11.04 11.20 0.2M
2025-04-07 10.70 11.31 10.68 11.08 0.4M
2025-04-04 11.13 11.53 11.13 11.22 0.3M
2025-04-03 11.24 11.72 11.24 11.41 0.2M
2025-04-02 11.47 11.57 11.38 11.39 0.1M
2025-04-01 11.48 11.64 11.44 11.52 0.1M
2025-03-31 11.50 11.55 11.41 11.49 0.2M
2025-03-28 11.63 11.75 11.55 11.59 0.1M
2025-03-27 11.57 11.69 11.51 11.65 0.1M
2025-03-26 11.70 11.75 11.50 11.53 0.2M
2025-03-25 11.57 11.84 11.57 11.69 0.1M
2025-03-24 11.80 11.81 11.65 11.65 0.1M
2025-03-21 11.63 11.78 11.63 11.74 0.3M
2025-03-20 11.82 11.88 11.62 11.68 0.2M
2025-03-19 11.66 11.88 11.64 11.82 0.7M
2025-03-18 11.67 11.76 11.64 11.72 0.3M
2025-03-17 11.55 11.73 11.54 11.59 0.4M
2025-03-14 11.19 11.55 11.10 11.45 0.4M
2025-03-13 11.29 11.35 11.09 11.22 0.1M
2025-03-12 11.34 11.44 11.27 11.27 0.2M
2025-03-11 11.36 11.53 11.28 11.34 0.1M
2025-03-10 11.43 11.45 11.26 11.37 0.2M
2025-03-07 11.28 11.40 11.15 11.34 0.1M
2025-03-06 11.10 11.35 11.10 11.32 0.2M
2025-03-05 11.00 11.23 10.97 11.05 0.2M
2025-03-04 10.96 11.00 10.77 10.85 0.2M
2025-03-03 10.88 11.04 10.80 10.98 0.2M
2025-02-28 10.86 10.88 10.81 10.85 0.1M
2025-02-27 10.86 10.98 10.78 10.86 0.1M
2025-02-26 10.94 10.99 10.86 10.93 0.1M
2025-02-25 10.84 10.96 10.80 10.87 0.1M
2025-02-24 10.71 10.88 10.71 10.82 0.2M
2025-02-21 10.51 10.72 10.51 10.63 0.2M
2025-02-20 10.61 10.66 10.45 10.47 0.2M
2025-02-19 10.71 10.71 10.57 10.63 0.1M
2025-02-18 10.44 10.77 10.36 10.68 0.3M
2025-02-17 10.50 10.50 10.38 10.46 0.2M
2025-02-14 10.42 10.53 10.38 10.48 0.1M
2025-02-13 10.47 10.63 10.47 10.50 0.1M
2025-02-12 10.40 10.50 10.39 10.42 0.1M
2025-02-11 10.32 10.64 10.22 10.42 0.4M
2025-02-10 10.33 10.44 10.31 10.32 0.1M
2025-02-07 10.44 10.47 10.29 10.34 0.1M
2025-02-06 10.35 10.43 10.35 10.40 0.1M
2025-02-05 10.25 10.30 10.18 10.28 0.1M
2025-02-04 10.35 10.43 10.26 10.27 0.2M
2025-02-03 10.47 10.49 10.26 10.35 0.2M
2025-01-31 10.84 10.85 10.56 10.61 0.2M
2025-01-30 10.72 10.84 10.60 10.81 0.2M
2025-01-29 10.79 10.79 10.56 10.64 0.2M
2025-01-28 10.73 10.84 10.69 10.77 0.1M
2025-01-27 10.56 10.85 10.55 10.72 0.2M
2025-01-24 10.50 10.58 10.46 10.56 0.1M
2025-01-23 10.56 10.60 10.48 10.52 0.2M
2025-01-22 10.43 10.68 10.42 10.58 0.3M
2025-01-21 10.31 10.37 10.27 10.32 0.1M
2025-01-20 10.29 10.39 10.25 10.36 0.1M
2025-01-17 10.17 10.32 10.17 10.31 0.1M
2025-01-16 10.26 10.29 10.06 10.16 0.3M
2025-01-15 10.25 10.40 10.18 10.31 0.2M
2025-01-14 10.26 10.64 10.09 10.17 0.3M
2025-01-13 10.08 10.26 10.08 10.16 0.2M
2025-01-10 10.09 10.17 10.02 10.11 0.1M
2025-01-09 10.20 10.23 10.09 10.09 0.1M
2025-01-08 10.46 10.46 10.08 10.17 0.3M
2025-01-07 10.50 10.51 10.39 10.45 0.1M
2025-01-06 10.50 10.55 10.37 10.51 0.1M
2025-01-03 10.60 10.60 10.39 10.46 0.2M
2025-01-02 10.43 10.60 10.41 10.55 0.1M