Suedzucker

SZUG
🏛️ germany →
9.34
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 16.13 16.43 16.13 16.40 0.0M
2022-12-29 16.06 16.13 16.06 16.13 0.0M
2022-12-28 16.06 16.26 16.00 16.00 0.0M
2022-12-27 16.20 16.26 16.19 16.26 0.0M
2022-12-23 16.10 16.18 16.04 16.18 0.0M
2022-12-22 15.73 15.98 15.73 15.98 0.0M
2022-12-21 15.67 15.72 15.60 15.72 0.0M
2022-12-20 16.03 16.10 15.77 15.77 0.0M
2022-12-19 14.98 16.35 14.98 16.18 0.0M
2022-12-16 13.85 15.03 13.85 15.02 0.0M
2022-12-15 13.51 13.51 13.51 13.51 0.0M
2022-12-14 13.51 13.51 13.42 13.42 0.0M
2022-12-13 13.64 13.72 13.64 13.72 0.0M
2022-12-12 13.67 13.67 13.60 13.60 0.0M
2022-12-09 13.80 13.86 13.80 13.86 0.0M
2022-12-08 13.74 13.74 13.74 13.74 0.0M
2022-12-07 13.66 13.73 13.66 13.73 0.0M
2022-12-06 13.74 13.74 13.74 13.74 0.0M
2022-12-05 14.01 14.01 14.01 14.01 0.0M
2022-12-02 14.03 14.03 13.99 13.99 0.0M
2022-12-01 14.04 14.17 14.04 14.17 0.0M
2022-11-30 13.89 13.89 13.80 13.80 0.0M
2022-11-29 14.02 14.02 13.86 13.86 0.0M
2022-11-28 13.95 14.01 13.95 14.01 0.0M
2022-11-25 14.29 14.29 14.14 14.14 0.0M
2022-11-24 14.27 14.36 14.27 14.33 0.0M
2022-11-23 14.29 14.29 14.26 14.28 0.0M
2022-11-22 14.07 14.31 14.07 14.31 0.0M
2022-11-21 14.00 14.20 14.00 14.16 0.0M
2022-11-18 14.04 14.04 14.04 14.04 0.0M
2022-11-17 13.90 13.98 13.90 13.95 0.0M
2022-11-16 13.65 13.88 13.65 13.88 0.0M
2022-11-15 14.02 14.02 13.41 13.68 0.0M
2022-11-14 13.93 13.93 13.86 13.86 0.0M
2022-11-11 14.10 14.10 14.02 14.04 0.0M
2022-11-10 14.10 14.14 14.06 14.14 0.0M
2022-11-09 13.98 14.20 13.98 14.20 0.0M
2022-11-08 14.00 14.00 14.00 14.00 0.0M
2022-11-07 13.83 13.96 13.83 13.96 0.0M
2022-11-04 13.77 13.93 13.75 13.93 0.0M
2022-11-03 13.25 13.87 13.25 13.87 0.0M
2022-11-02 12.88 13.31 12.81 13.30 0.0M
2022-11-01 12.90 12.90 12.90 12.90 0.0M
2022-10-31 12.93 12.95 12.93 12.95 0.0M
2022-10-28 12.69 13.05 12.69 13.05 0.0M
2022-10-27 12.66 12.84 12.66 12.84 0.0M
2022-10-26 12.34 12.64 12.34 12.64 0.0M
2022-10-25 12.44 12.44 12.33 12.33 0.0M
2022-10-24 12.40 12.44 12.40 12.44 0.0M
2022-10-21 12.47 12.59 12.47 12.59 0.0M
2022-10-20 12.47 12.62 12.47 12.62 0.0M
2022-10-19 12.28 12.39 12.28 12.39 0.0M
2022-10-18 12.35 12.35 12.19 12.28 0.0M
2022-10-17 11.89 12.27 11.89 12.27 0.0M
2022-10-14 12.38 12.48 11.95 11.95 0.0M
2022-10-13 13.20 13.25 12.02 12.02 0.0M
2022-10-12 12.51 12.65 12.51 12.65 0.0M
2022-10-11 12.36 12.57 12.35 12.57 0.0M
2022-10-10 12.44 12.44 12.36 12.36 0.0M
2022-10-07 12.20 12.20 12.20 12.20 0.0M
2022-10-06 12.40 12.40 12.40 12.40 0.0M
2022-10-05 12.76 12.76 12.76 12.76 0.0M
2022-10-04 12.43 12.43 12.43 12.43 0.0M
2022-10-03 12.18 12.18 12.18 12.18 0.0M
2022-09-30 12.28 12.38 12.28 12.38 0.0M
2022-09-29 12.20 12.25 12.20 12.25 0.0M
2022-09-28 12.18 12.35 12.16 12.35 0.0M
2022-09-27 12.36 12.57 12.20 12.20 0.0M
2022-09-26 12.52 12.52 12.41 12.41 0.0M
2022-09-23 13.20 13.20 13.20 13.20 0.0M
2022-09-22 12.99 13.20 12.99 13.20 0.0M
2022-09-21 13.15 13.15 13.14 13.14 0.0M
2022-09-20 13.15 13.22 13.09 13.09 0.0M
2022-09-19 12.80 12.86 12.80 12.86 0.0M
2022-09-16 12.89 12.89 12.79 12.79 0.0M
2022-09-15 13.02 13.05 12.98 13.05 0.0M
2022-09-14 13.16 13.16 13.16 13.16 0.0M
2022-09-13 13.46 13.59 13.27 13.27 0.0M
2022-09-12 13.24 13.43 13.24 13.43 0.0M
2022-09-09 13.21 13.21 13.13 13.13 0.0M
2022-09-08 13.30 13.30 13.13 13.13 0.0M
2022-09-07 13.09 13.32 13.09 13.27 0.0M
2022-09-06 13.33 13.42 13.33 13.42 0.0M
2022-09-05 13.41 13.41 13.41 13.41 0.0M
2022-09-02 13.57 13.57 13.57 13.57 0.0M
2022-09-01 13.47 13.57 13.47 13.57 0.0M
2022-08-31 13.67 13.67 13.63 13.63 0.0M
2022-08-30 13.76 13.76 13.67 13.67 0.0M
2022-08-29 13.49 13.68 13.49 13.68 0.0M
2022-08-26 13.97 13.97 13.82 13.82 0.0M
2022-08-25 13.97 14.06 13.97 14.01 0.0M
2022-08-24 13.73 13.77 13.73 13.77 0.0M
2022-08-23 13.81 13.95 13.79 13.79 0.0M
2022-08-22 13.93 13.93 13.75 13.85 0.0M
2022-08-19 14.08 14.08 13.90 13.93 0.0M
2022-08-18 14.26 14.26 14.05 14.05 0.0M
2022-08-17 14.49 14.50 14.23 14.23 0.0M
2022-08-16 14.15 14.51 14.15 14.47 0.0M
2022-08-15 14.13 14.41 13.95 14.11 0.0M
2022-08-12 13.69 13.78 13.69 13.78 0.0M
2022-08-11 13.52 13.89 13.52 13.89 0.0M
2022-08-10 13.28 13.53 13.28 13.53 0.0M
2022-08-09 13.46 13.49 13.46 13.47 0.0M
2022-08-08 13.59 13.59 13.52 13.52 0.0M
2022-08-05 13.57 13.57 13.57 13.57 0.0M
2022-08-04 13.74 13.84 13.74 13.84 0.0M
2022-08-03 13.64 13.64 13.64 13.64 0.0M
2022-08-02 13.74 13.81 13.62 13.70 0.0M
2022-08-01 13.72 13.72 13.69 13.71 0.0M
2022-07-29 13.56 13.56 13.56 13.56 0.0M
2022-07-28 13.67 13.78 13.59 13.59 0.0M
2022-07-27 13.56 13.65 13.56 13.65 0.0M
2022-07-26 13.60 13.60 13.60 13.60 0.0M
2022-07-25 13.40 13.73 13.40 13.73 0.0M
2022-07-22 13.40 13.57 13.40 13.57 0.0M
2022-07-21 13.51 13.51 13.28 13.28 0.0M
2022-07-20 13.56 13.64 13.56 13.64 0.0M
2022-07-19 13.31 13.69 13.31 13.69 0.0M
2022-07-18 13.38 13.60 13.38 13.55 0.0M
2022-07-15 13.24 13.48 13.24 13.48 0.0M
2022-07-14 13.74 13.74 13.35 13.51 0.0M
2022-07-13 13.77 13.77 13.63 13.74 0.0M
2022-07-12 13.80 13.80 13.79 13.79 0.0M
2022-07-11 13.88 14.12 13.88 13.94 0.0M
2022-07-08 15.15 15.15 13.90 13.90 0.0M
2022-07-07 15.20 15.20 14.74 15.19 0.0M
2022-07-06 14.98 15.20 14.98 15.12 0.0M
2022-07-05 15.52 15.66 15.13 15.13 0.0M
2022-07-04 15.32 15.70 15.32 15.47 0.0M
2022-07-01 15.12 15.42 15.12 15.42 0.0M
2022-06-30 14.82 15.41 14.82 15.38 0.0M
2022-06-29 14.92 15.05 14.86 15.05 0.0M
2022-06-28 14.87 15.08 14.87 14.99 0.0M
2022-06-27 14.54 14.88 14.54 14.79 0.0M
2022-06-24 14.62 14.62 14.29 14.60 0.0M
2022-06-23 14.84 14.84 14.52 14.52 0.0M
2022-06-22 14.75 14.95 14.75 14.95 0.0M
2022-06-21 14.70 15.07 14.70 15.00 0.0M
2022-06-20 14.29 14.78 14.29 14.50 0.0M
2022-06-17 13.79 14.32 13.79 14.28 0.0M
2022-06-16 13.39 14.00 13.39 13.81 0.0M
2022-06-15 12.57 13.73 12.57 13.38 0.0M
2022-06-14 12.63 12.63 12.49 12.49 0.0M
2022-06-13 12.44 12.60 12.44 12.50 0.0M
2022-06-10 12.71 12.71 12.59 12.60 0.0M
2022-06-09 12.76 12.76 12.76 12.76 0.0M
2022-06-08 12.71 12.71 12.71 12.71 0.0M
2022-06-07 12.90 12.92 12.65 12.65 0.0M
2022-06-06 12.76 12.76 12.76 12.76 0.0M
2022-06-03 12.90 12.90 12.81 12.81 0.0M
2022-06-02 12.61 12.90 12.61 12.87 0.0M
2022-06-01 12.38 12.64 12.38 12.64 0.0M
2022-05-31 12.43 12.45 12.40 12.45 0.0M
2022-05-30 12.50 12.50 12.45 12.45 0.0M
2022-05-27 12.40 12.40 12.39 12.39 0.0M
2022-05-26 12.41 12.41 12.41 12.41 0.0M
2022-05-25 12.33 12.50 12.33 12.50 0.0M
2022-05-24 12.17 12.17 12.13 12.13 0.0M
2022-05-23 12.36 12.36 12.05 12.05 0.0M
2022-05-20 12.42 12.42 12.20 12.20 0.0M
2022-05-19 12.39 12.39 12.17 12.17 0.0M
2022-05-18 12.75 12.78 12.52 12.52 0.0M
2022-05-17 12.70 12.90 12.70 12.90 0.0M
2022-05-16 12.52 12.68 12.52 12.68 0.0M
2022-05-13 12.32 12.69 12.32 12.60 0.0M
2022-05-12 12.17 12.17 12.17 12.17 0.0M
2022-05-11 12.21 12.26 12.21 12.26 0.0M
2022-05-10 11.90 12.37 11.90 12.37 0.0M
2022-05-09 12.19 12.19 11.82 11.82 0.0M
2022-05-06 12.29 12.30 12.10 12.10 0.0M
2022-05-05 12.50 12.66 12.44 12.44 0.0M
2022-05-04 12.41 12.41 12.28 12.28 0.0M
2022-05-03 12.39 12.39 12.39 12.39 0.0M
2022-05-02 12.29 12.46 12.29 12.29 0.0M
2022-04-29 13.00 13.00 12.49 12.49 0.0M
2022-04-28 13.02 13.02 12.80 12.89 0.0M
2022-04-27 12.94 12.94 12.84 12.93 0.0M
2022-04-26 13.02 13.12 13.01 13.01 0.0M
2022-04-25 12.87 13.02 12.87 12.98 0.0M
2022-04-22 12.87 13.20 12.87 13.20 0.0M
2022-04-21 13.08 13.27 12.98 12.99 0.0M
2022-04-20 12.76 13.05 12.76 13.02 0.0M
2022-04-19 12.71 12.77 12.71 12.77 0.0M
2022-04-14 12.29 12.78 12.29 12.71 0.0M
2022-04-13 12.17 12.30 12.08 12.30 0.0M
2022-04-12 12.19 12.24 12.13 12.24 0.0M
2022-04-11 12.12 12.50 12.12 12.38 0.0M
2022-04-08 11.95 12.12 11.95 12.12 0.0M
2022-04-07 11.67 11.94 11.67 11.93 0.0M
2022-04-06 11.56 11.68 11.56 11.68 0.0M
2022-04-05 11.93 11.93 11.61 11.67 0.0M
2022-04-04 11.85 11.93 11.76 11.92 0.0M
2022-04-01 11.54 11.84 11.54 11.84 0.0M
2022-03-31 11.81 11.81 11.81 11.81 0.0M
2022-03-30 11.90 11.93 11.81 11.81 0.0M
2022-03-29 11.95 11.95 11.95 11.95 0.0M
2022-03-28 11.81 11.97 11.81 11.92 0.0M
2022-03-25 11.60 11.78 11.60 11.74 0.0M
2022-03-24 11.56 11.74 11.56 11.74 0.0M
2022-03-23 11.54 11.62 11.54 11.54 0.0M
2022-03-22 11.43 11.57 11.43 11.46 0.0M
2022-03-21 11.38 11.50 11.36 11.50 0.0M
2022-03-18 11.36 11.37 11.36 11.37 0.0M
2022-03-17 11.40 11.42 11.40 11.42 0.0M
2022-03-16 11.24 11.43 11.24 11.34 0.0M
2022-03-15 11.16 11.16 11.08 11.15 0.0M
2022-03-14 10.76 11.18 10.76 11.18 0.0M
2022-03-11 10.74 10.85 10.61 10.61 0.0M
2022-03-10 10.95 10.95 10.69 10.72 0.0M
2022-03-09 10.50 11.15 10.50 11.06 0.0M
2022-03-08 9.94 10.44 9.90 10.38 0.0M
2022-03-07 11.37 11.40 9.82 10.00 0.0M
2022-03-04 12.00 12.01 11.52 11.52 0.0M
2022-03-03 12.21 12.21 12.07 12.09 0.0M
2022-03-02 11.97 12.17 11.97 12.17 0.0M
2022-03-01 12.26 12.32 12.18 12.18 0.0M
2022-02-28 11.90 12.18 11.90 12.15 0.0M
2022-02-25 11.94 12.27 11.85 12.27 0.0M
2022-02-24 11.95 12.03 11.79 11.95 0.0M
2022-02-23 12.12 12.20 12.12 12.20 0.0M
2022-02-22 12.06 12.29 12.06 12.16 0.0M
2022-02-21 12.62 12.62 12.08 12.08 0.0M
2022-02-18 12.60 12.60 12.55 12.55 0.0M
2022-02-17 12.62 12.62 12.60 12.60 0.0M
2022-02-16 12.51 12.68 12.51 12.68 0.0M
2022-02-15 12.35 12.59 12.35 12.43 0.0M
2022-02-14 12.40 12.51 12.33 12.41 0.0M
2022-02-11 12.50 12.60 12.46 12.60 0.0M
2022-02-10 12.57 12.59 12.53 12.53 0.0M
2022-02-09 12.45 12.58 12.45 12.49 0.0M
2022-02-08 12.44 12.47 12.42 12.46 0.0M
2022-02-07 12.44 12.44 12.38 12.39 0.0M
2022-02-04 12.54 12.54 12.39 12.41 0.0M
2022-02-03 12.55 12.62 12.48 12.50 0.0M
2022-02-02 12.52 12.61 12.52 12.59 0.0M
2022-02-01 12.52 12.60 12.48 12.54 0.0M
2022-01-31 12.40 12.40 12.29 12.29 0.0M
2022-01-28 12.31 12.33 12.14 12.33 0.0M
2022-01-27 12.22 12.38 12.20 12.36 0.0M
2022-01-26 12.14 12.40 12.14 12.40 0.0M
2022-01-25 12.23 12.23 12.08 12.15 0.0M
2022-01-24 12.49 12.49 12.10 12.25 0.0M
2022-01-21 12.54 12.58 12.54 12.58 0.0M
2022-01-20 12.63 12.67 12.62 12.62 0.0M
2022-01-19 12.75 12.75 12.58 12.58 0.0M
2022-01-18 13.00 13.00 12.79 12.97 0.0M
2022-01-17 12.99 12.99 12.50 12.96 0.0M
2022-01-14 13.03 13.03 12.85 12.85 0.0M
2022-01-13 13.27 13.27 13.12 13.12 0.0M
2022-01-12 13.47 13.47 13.30 13.30 0.0M
2022-01-11 13.39 13.52 13.36 13.42 0.0M
2022-01-10 13.72 13.72 13.72 13.72 0.0M
2022-01-07 13.58 13.70 13.58 13.60 0.0M
2022-01-06 13.52 13.62 13.52 13.60 0.0M
2022-01-05 13.48 13.69 13.48 13.69 0.0M
2022-01-04 13.36 13.36 13.36 13.36 0.0M
2022-01-03 13.31 13.50 13.31 13.50 0.0M