Suedzucker

SZUG
🏛️ germany →
9.35
Last Update: 2025-10-01
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
2021-12-30 13.09 13.22 13.09 13.22 0.0M
2021-12-29 13.15 13.28 13.00 13.13 0.0M
2021-12-28 13.08 13.21 13.08 13.20 0.0M
2021-12-27 12.87 13.13 12.87 13.13 0.0M
2021-12-23 12.75 13.00 12.75 12.94 0.0M
2021-12-22 12.74 12.79 12.74 12.79 0.0M
2021-12-21 12.74 12.82 12.73 12.82 0.0M
2021-12-20 12.81 12.81 12.53 12.53 0.0M
2021-12-17 12.56 12.84 12.56 12.84 0.0M
2021-12-16 13.60 13.60 12.55 12.62 0.0M
2021-12-15 13.02 13.60 13.02 13.57 0.0M
2021-12-14 12.95 13.20 12.95 13.20 0.0M
2021-12-13 12.95 12.95 12.95 12.95 0.0M
2021-12-10 12.83 13.07 12.83 13.06 0.0M
2021-12-09 12.92 12.97 12.92 12.97 0.0M
2021-12-08 12.96 13.01 12.96 12.99 0.0M
2021-12-07 12.88 13.00 12.88 13.00 0.0M
2021-12-06 12.93 12.93 12.70 12.82 0.0M
2021-12-03 12.76 12.76 12.72 12.72 0.0M
2021-12-02 12.81 12.81 12.73 12.73 0.0M
2021-12-01 12.80 12.80 12.78 12.78 0.0M
2021-11-30 12.75 12.75 12.75 12.75 0.0M
2021-11-29 13.22 13.22 12.86 12.86 0.0M
2021-11-26 12.83 13.09 12.83 12.96 0.0M
2021-11-25 13.05 13.10 13.02 13.10 0.0M
2021-11-24 13.28 13.28 13.13 13.13 0.0M
2021-11-23 13.37 13.37 13.32 13.37 0.0M
2021-11-22 13.44 13.44 13.35 13.35 0.0M
2021-11-19 13.56 13.56 13.47 13.55 0.0M
2021-11-18 13.58 13.58 13.55 13.55 0.0M
2021-11-17 13.60 13.64 13.60 13.60 0.0M
2021-11-16 13.59 13.71 13.59 13.71 0.0M
2021-11-15 13.57 13.80 13.57 13.78 0.0M
2021-11-12 13.56 13.60 13.56 13.60 0.0M
2021-11-11 13.70 13.75 13.70 13.70 0.0M
2021-11-10 13.63 13.75 13.63 13.67 0.0M
2021-11-09 13.70 13.72 13.67 13.67 0.0M
2021-11-08 13.81 13.81 13.75 13.75 0.0M
2021-11-05 13.85 13.95 13.85 13.95 0.0M
2021-11-04 13.80 14.01 13.80 14.01 0.0M
2021-11-03 13.54 13.77 13.54 13.77 0.0M
2021-11-02 13.71 13.77 13.71 13.77 0.0M
2021-11-01 13.68 13.69 13.68 13.69 0.0M
2021-10-29 13.74 13.79 13.66 13.75 0.0M
2021-10-28 13.49 13.76 13.49 13.76 0.0M
2021-10-27 13.56 13.56 13.55 13.55 0.0M
2021-10-26 13.52 13.59 13.50 13.50 0.0M
2021-10-25 13.34 13.61 13.34 13.61 0.0M
2021-10-22 13.44 13.55 13.40 13.40 0.0M
2021-10-21 13.10 13.57 13.10 13.57 0.0M
2021-10-20 13.22 13.28 13.22 13.28 0.0M
2021-10-19 13.39 13.39 13.39 13.39 0.0M
2021-10-18 13.41 13.41 13.16 13.16 0.0M
2021-10-15 13.66 13.70 13.39 13.49 0.0M
2021-10-14 13.38 13.87 13.38 13.49 0.0M
2021-10-13 13.49 13.53 13.28 13.41 0.0M
2021-10-12 13.36 13.55 13.36 13.55 0.0M
2021-10-11 13.51 13.51 13.42 13.42 0.0M
2021-10-08 13.50 13.53 13.36 13.53 0.0M
2021-10-07 13.61 13.64 13.40 13.42 0.0M
2021-10-06 13.85 13.85 13.42 13.42 0.0M
2021-10-05 13.80 13.94 13.80 13.90 0.0M
2021-10-04 13.94 13.94 13.87 13.87 0.0M
2021-10-01 13.71 13.71 13.71 13.71 0.0M
2021-09-30 13.84 13.90 13.84 13.88 0.0M
2021-09-29 13.82 13.97 13.82 13.88 0.0M
2021-09-28 13.88 13.89 13.78 13.82 0.0M
2021-09-27 13.55 13.96 13.55 13.87 0.0M
2021-09-24 13.55 13.59 13.54 13.58 0.0M
2021-09-23 13.46 13.63 13.46 13.54 0.0M
2021-09-22 13.37 13.45 13.37 13.45 0.0M
2021-09-21 13.46 13.66 13.21 13.33 0.0M
2021-09-20 14.18 14.18 13.45 13.50 0.0M
2021-09-17 14.25 14.50 14.25 14.45 0.0M
2021-09-16 14.27 14.38 14.10 14.23 0.0M
2021-09-15 13.90 14.33 13.90 14.33 0.0M
2021-09-14 13.90 14.05 13.90 13.98 0.0M
2021-09-13 13.74 13.96 13.74 13.96 0.0M
2021-09-10 13.95 14.02 13.95 13.98 0.0M
2021-09-09 13.93 14.02 13.93 13.98 0.0M
2021-09-08 13.99 13.99 13.99 13.99 0.0M
2021-09-07 14.16 14.16 13.99 13.99 0.0M
2021-09-06 14.13 14.15 14.13 14.15 0.0M
2021-09-03 14.13 14.19 14.09 14.14 0.0M
2021-09-02 14.28 14.30 14.21 14.23 0.0M
2021-09-01 14.39 14.53 14.26 14.26 0.0M
2021-08-31 14.47 14.50 14.38 14.38 0.0M
2021-08-30 14.25 14.60 14.25 14.45 0.0M
2021-08-27 14.02 14.27 14.02 14.27 0.0M
2021-08-26 14.02 14.16 14.00 14.00 0.0M
2021-08-25 14.05 14.22 14.05 14.10 0.0M
2021-08-24 13.84 14.12 13.84 14.05 0.0M
2021-08-23 13.90 14.01 13.84 13.84 0.0M
2021-08-20 13.43 13.91 13.43 13.91 0.0M
2021-08-19 13.29 13.53 13.29 13.53 0.0M
2021-08-18 13.11 13.51 13.11 13.50 0.0M
2021-08-17 12.91 13.15 12.88 13.15 0.0M
2021-08-16 12.99 13.04 12.87 12.91 0.0M
2021-08-13 12.97 13.04 12.97 13.02 0.0M
2021-08-12 12.92 13.10 12.92 13.10 0.0M
2021-08-11 12.89 13.09 12.89 13.09 0.0M
2021-08-10 12.75 12.85 12.75 12.85 0.0M
2021-08-09 12.70 12.70 12.70 12.70 0.0M
2021-08-06 12.66 12.80 12.66 12.78 0.0M
2021-08-05 12.64 12.64 12.60 12.60 0.0M
2021-08-04 12.70 12.71 12.65 12.65 0.0M
2021-08-03 12.68 12.90 12.68 12.87 0.0M
2021-08-02 12.75 12.76 12.71 12.76 0.0M
2021-07-30 12.60 12.74 12.59 12.74 0.0M
2021-07-29 12.49 12.77 12.49 12.77 0.0M
2021-07-28 12.46 12.56 12.46 12.55 0.0M
2021-07-27 12.70 12.70 12.60 12.60 0.0M
2021-07-26 12.60 12.76 12.59 12.76 0.0M
2021-07-23 12.50 12.68 12.50 12.63 0.0M
2021-07-22 12.43 12.58 12.43 12.58 0.0M
2021-07-21 12.55 12.55 12.34 12.45 0.0M
2021-07-20 12.30 12.48 12.30 12.40 0.0M
2021-07-19 12.63 12.63 12.37 12.37 0.0M
2021-07-16 12.62 12.73 12.62 12.64 0.0M
2021-07-15 12.83 12.84 12.67 12.83 0.0M
2021-07-14 12.89 12.89 12.78 12.85 0.0M
2021-07-13 13.02 13.02 12.95 12.97 0.0M
2021-07-12 13.07 13.07 13.01 13.01 0.0M
2021-07-09 13.05 13.15 12.92 13.10 0.0M
2021-07-08 13.71 13.71 12.55 13.17 0.0M
2021-07-07 13.87 13.87 13.58 13.58 0.0M
2021-07-06 13.89 14.00 13.89 13.97 0.0M
2021-07-05 13.66 13.87 13.66 13.87 0.0M
2021-07-02 13.75 13.88 13.75 13.88 0.0M
2021-07-01 13.43 13.66 13.43 13.66 0.0M
2021-06-30 13.35 13.54 13.35 13.54 0.0M
2021-06-29 13.31 13.44 13.31 13.41 0.0M
2021-06-28 13.38 13.38 13.32 13.32 0.0M
2021-06-25 13.06 13.33 13.06 13.28 0.0M
2021-06-24 13.17 13.17 13.10 13.10 0.0M
2021-06-23 13.10 13.24 13.10 13.18 0.0M
2021-06-22 13.26 13.26 13.14 13.14 0.0M
2021-06-21 13.28 13.31 13.19 13.21 0.0M
2021-06-18 13.41 13.45 13.35 13.35 0.0M
2021-06-17 14.04 14.04 13.42 13.47 0.0M
2021-06-16 14.00 14.16 13.97 14.16 0.0M
2021-06-15 14.16 14.16 14.16 14.16 0.0M
2021-06-14 14.34 14.40 14.32 14.32 0.0M
2021-06-11 14.10 14.35 14.10 14.32 0.0M
2021-06-10 14.08 14.30 14.08 14.27 0.0M
2021-06-09 14.10 14.28 14.10 14.28 0.0M
2021-06-08 14.13 14.23 14.13 14.20 0.0M
2021-06-07 13.81 14.17 13.81 14.17 0.0M
2021-06-04 13.94 13.95 13.90 13.95 0.0M
2021-06-03 13.76 13.88 13.76 13.88 0.0M
2021-06-02 13.61 13.70 13.61 13.70 0.0M
2021-06-01 13.76 13.78 13.69 13.78 0.0M
2021-05-31 13.63 13.80 13.63 13.72 0.0M
2021-05-28 13.50 13.64 13.34 13.64 0.0M
2021-05-27 13.42 13.42 13.25 13.25 0.0M
2021-05-26 13.47 13.47 13.17 13.34 0.0M
2021-05-25 13.32 13.56 13.32 13.56 0.0M
2021-05-21 13.49 13.55 13.10 13.17 0.0M
2021-05-20 14.21 14.21 13.40 13.48 0.0M
2021-05-19 14.16 14.16 14.16 14.16 0.0M
2021-05-18 14.32 14.37 14.32 14.32 0.0M
2021-05-17 14.29 14.29 14.29 14.29 0.0M
2021-05-14 14.17 14.24 14.17 14.24 0.0M
2021-05-13 14.09 14.29 14.09 14.23 0.0M
2021-05-12 14.11 14.32 14.11 14.32 0.0M
2021-05-11 14.04 14.22 14.04 14.16 0.0M
2021-05-10 14.01 14.01 13.99 13.99 0.0M
2021-05-07 14.00 14.14 14.00 14.08 0.0M
2021-05-06 13.51 13.92 13.51 13.92 0.0M
2021-05-05 13.44 13.63 13.44 13.63 0.0M
2021-05-04 13.56 13.67 13.56 13.63 0.0M
2021-05-03 13.60 13.64 13.60 13.64 0.0M
2021-04-30 13.73 13.73 13.64 13.72 0.0M
2021-04-29 13.68 13.77 13.68 13.77 0.0M
2021-04-28 13.58 13.82 13.58 13.82 0.0M
2021-04-27 13.59 13.64 13.50 13.64 0.0M
2021-04-26 13.40 13.46 13.40 13.46 0.0M
2021-04-23 13.37 13.44 13.37 13.44 0.0M
2021-04-22 13.43 13.49 13.43 13.44 0.0M
2021-04-21 13.53 13.53 13.44 13.44 0.0M
2021-04-20 13.79 13.79 13.50 13.54 0.0M
2021-04-19 13.85 13.90 13.69 13.75 0.0M
2021-04-16 13.80 13.80 13.66 13.70 0.0M
2021-04-15 13.68 13.80 13.68 13.80 0.0M
2021-04-14 13.74 13.83 13.74 13.80 0.0M
2021-04-13 13.91 13.95 13.91 13.95 0.0M
2021-04-12 13.90 14.11 13.63 14.00 0.0M
2021-04-09 14.05 14.05 13.79 13.86 0.0M
2021-04-08 14.05 14.15 13.99 14.14 0.0M
2021-04-07 14.13 14.34 14.13 14.23 0.0M
2021-04-06 14.17 14.41 14.17 14.25 0.0M
2021-04-01 14.42 14.42 14.28 14.28 0.0M
2021-03-31 14.40 14.51 14.40 14.43 0.0M
2021-03-30 14.49 14.49 14.46 14.49 0.0M
2021-03-29 14.29 14.60 14.29 14.48 0.0M
2021-03-26 14.18 14.41 14.18 14.38 0.0M
2021-03-25 13.39 14.22 13.39 14.19 0.0M
2021-03-24 13.41 13.45 13.32 13.45 0.0M
2021-03-23 13.33 13.60 13.33 13.60 0.0M
2021-03-22 13.50 13.50 13.37 13.40 0.0M
2021-03-19 13.61 13.61 13.59 13.59 0.0M
2021-03-18 13.85 13.85 13.71 13.74 0.0M
2021-03-17 13.61 13.88 13.61 13.85 0.0M
2021-03-16 13.67 13.69 13.62 13.62 0.0M
2021-03-15 13.90 13.90 13.65 13.65 0.0M
2021-03-12 13.59 14.02 13.59 13.97 0.0M
2021-03-11 13.65 13.77 13.53 13.53 0.0M
2021-03-10 13.71 13.80 13.71 13.76 0.0M
2021-03-09 13.50 13.74 13.50 13.65 0.0M
2021-03-08 13.50 13.69 13.50 13.50 0.0M
2021-03-05 13.24 13.52 13.24 13.44 0.0M
2021-03-04 13.24 13.46 13.24 13.46 0.0M
2021-03-03 13.11 13.30 13.11 13.30 0.0M
2021-03-02 13.31 13.39 13.22 13.24 0.0M
2021-03-01 13.20 13.33 13.14 13.33 0.0M
2021-02-26 13.25 13.32 13.15 13.15 0.0M
2021-02-25 13.33 13.45 13.28 13.45 0.0M
2021-02-24 12.90 13.34 12.90 13.34 0.0M
2021-02-23 12.92 12.98 12.75 12.92 0.0M
2021-02-22 13.02 13.02 12.77 12.86 0.0M
2021-02-19 12.60 12.74 12.60 12.74 0.0M
2021-02-18 12.88 13.04 12.70 12.70 0.0M
2021-02-17 12.94 13.10 12.94 13.06 0.0M
2021-02-16 12.88 13.06 12.85 13.05 0.0M
2021-02-15 12.80 12.86 12.71 12.78 0.0M
2021-02-12 12.65 12.75 12.46 12.72 0.0M
2021-02-11 12.46 12.50 12.44 12.50 0.0M
2021-02-10 12.50 12.61 12.37 12.37 0.0M
2021-02-09 12.16 12.63 12.16 12.63 0.0M
2021-02-08 12.14 12.26 12.14 12.25 0.0M
2021-02-05 12.04 12.24 12.04 12.24 0.0M
2021-02-04 12.10 12.18 12.10 12.13 0.0M
2021-02-03 12.15 12.24 12.11 12.20 0.0M
2021-02-02 12.07 12.11 12.07 12.08 0.0M
2021-02-01 12.07 12.14 11.94 12.07 0.0M
2021-01-29 11.88 12.01 11.88 12.00 0.0M
2021-01-28 11.91 12.11 11.89 11.91 0.0M
2021-01-27 12.07 12.11 11.96 12.04 0.0M
2021-01-26 12.01 12.12 12.01 12.02 0.0M
2021-01-25 12.17 12.42 11.95 12.10 0.0M
2021-01-22 12.33 12.33 11.94 12.22 0.0M
2021-01-21 12.36 12.38 12.23 12.38 0.0M
2021-01-20 12.36 12.36 12.29 12.31 0.0M
2021-01-19 12.29 12.38 12.25 12.27 0.0M
2021-01-18 12.32 12.45 12.09 12.29 0.0M
2021-01-15 12.37 12.37 12.05 12.05 0.0M
2021-01-14 12.36 12.49 12.12 12.49 0.0M
2021-01-13 12.09 12.46 12.09 12.41 0.0M
2021-01-12 12.02 12.08 12.02 12.08 0.0M
2021-01-11 12.27 12.27 11.99 12.10 0.0M
2021-01-08 12.45 12.49 12.14 12.26 0.0M
2021-01-07 12.35 12.45 12.35 12.43 0.0M
2021-01-06 12.17 12.35 12.16 12.30 0.0M
2021-01-05 11.88 12.10 11.87 12.05 0.0M
2021-01-04 11.80 12.01 11.80 11.92 0.0M