SZU.DESZU.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $9.31 | $9.39 | $9.27 | $9.32 | 125,060 |
| 1/9/2026 | $9.12 | $9.32 | $9.11 | $9.32 | 135,242 |
| 1/8/2026 | $9.04 | $9.18 | $9.04 | $9.13 | 72,786 |
| 1/7/2026 | $9.10 | $9.17 | $9.05 | $9.17 | 165,893 |
| 1/6/2026 | $9.01 | $9.13 | $8.98 | $9.12 | 125,992 |
| 1/5/2026 | $9.05 | $9.07 | $8.97 | $9.02 | 113,798 |
| 1/2/2026 | $9.19 | $9.22 | $9.03 | $9.09 | 95,470 |
| 12/30/2025 | $8.99 | $9.18 | $8.98 | $9.15 | 110,524 |
| 12/29/2025 | $9.00 | $9.11 | $8.99 | $9.02 | 235,079 |
| 12/23/2025 | $8.95 | $9.03 | $8.92 | $8.97 | 136,179 |
| 12/22/2025 | $9.12 | $9.14 | $8.94 | $8.97 | 237,066 |
| 12/19/2025 | $9.14 | $9.25 | $9.13 | $9.14 | 309,586 |
| 12/18/2025 | $9.07 | $9.14 | $8.93 | $9.07 | 222,163 |
| 12/17/2025 | $9.45 | $9.56 | $8.93 | $9.10 | 970,064 |
| 12/16/2025 | $9.65 | $9.68 | $9.60 | $9.63 | 103,924 |
| 12/15/2025 | $9.61 | $9.68 | $9.53 | $9.53 | 125,294 |
| 12/12/2025 | $9.63 | $9.64 | $9.55 | $9.55 | 60,907 |
| 12/11/2025 | $9.56 | $9.60 | $9.49 | $9.57 | 96,791 |
| 12/10/2025 | $9.53 | $9.62 | $9.51 | $9.57 | 58,506 |
| 12/9/2025 | $9.53 | $9.68 | $9.51 | $9.55 | 99,767 |
| 12/8/2025 | $9.70 | $9.73 | $9.52 | $9.52 | 71,686 |
| 12/5/2025 | $9.74 | $9.81 | $9.73 | $9.74 | 45,436 |
| 12/4/2025 | $9.78 | $9.82 | $9.74 | $9.80 | 106,078 |
| 12/3/2025 | $9.69 | $9.78 | $9.69 | $9.74 | 38,415 |
| 12/2/2025 | $9.75 | $9.85 | $9.65 | $9.71 | 105,039 |
| 12/1/2025 | $9.71 | $9.74 | $9.64 | $9.72 | 80,939 |
| 11/28/2025 | $9.69 | $9.75 | $9.68 | $9.72 | 70,689 |
| 11/27/2025 | $9.64 | $9.74 | $9.64 | $9.72 | 54,115 |
| 11/26/2025 | $9.69 | $9.72 | $9.63 | $9.66 | 66,187 |
| 11/25/2025 | $9.48 | $9.69 | $9.48 | $9.67 | 69,757 |
| 11/24/2025 | $9.55 | $9.64 | $9.53 | $9.60 | 130,979 |
| 11/21/2025 | $9.34 | $9.59 | $9.32 | $9.53 | 79,473 |
| 11/20/2025 | $9.52 | $9.52 | $9.37 | $9.39 | 54,804 |
| 11/19/2025 | $9.39 | $9.54 | $9.38 | $9.49 | 80,751 |
| 11/18/2025 | $9.40 | $9.48 | $9.36 | $9.36 | 189,756 |
| 11/17/2025 | $9.53 | $9.54 | $9.46 | $9.48 | 54,388 |
| 11/14/2025 | $9.65 | $9.65 | $9.52 | $9.57 | 77,010 |
| 11/13/2025 | $9.74 | $9.78 | $9.63 | $9.68 | 64,897 |
| 11/12/2025 | $9.65 | $9.76 | $9.63 | $9.74 | 104,301 |
| 11/11/2025 | $9.57 | $9.64 | $9.51 | $9.62 | 154,452 |
| 11/10/2025 | $9.63 | $9.72 | $9.48 | $9.48 | 111,003 |
| 11/7/2025 | $9.60 | $9.64 | $9.46 | $9.59 | 127,465 |
| 11/6/2025 | $9.47 | $9.58 | $9.45 | $9.57 | 78,106 |
| 11/5/2025 | $9.45 | $9.49 | $9.37 | $9.47 | 100,952 |
| 11/4/2025 | $9.46 | $9.47 | $9.39 | $9.40 | 171,164 |
| 11/3/2025 | $9.57 | $9.59 | $9.47 | $9.52 | 134,598 |
| 10/31/2025 | $9.65 | $9.68 | $9.57 | $9.57 | 70,320 |
| 10/30/2025 | $9.67 | $9.71 | $9.62 | $9.67 | 73,678 |
| 10/29/2025 | $9.74 | $9.79 | $9.69 | $9.69 | 80,909 |
| 10/28/2025 | $9.84 | $9.85 | $9.69 | $9.84 | 68,084 |
| 10/27/2025 | $9.93 | $9.93 | $9.83 | $9.86 | 82,164 |
| 10/24/2025 | $9.94 | $9.95 | $9.78 | $9.93 | 98,513 |
| 10/23/2025 | $9.84 | $9.94 | $9.82 | $9.92 | 83,388 |
| 10/22/2025 | $9.73 | $9.88 | $9.55 | $9.79 | 1.07M |
| 10/21/2025 | $9.83 | $9.85 | $9.67 | $9.77 | 164,910 |
| 10/20/2025 | $9.98 | $9.98 | $9.84 | $9.92 | 157,584 |
| 10/17/2025 | $9.95 | $10.02 | $9.84 | $9.99 | 267,703 |
| 10/16/2025 | $9.77 | $9.98 | $9.74 | $9.96 | 140,551 |
| 10/15/2025 | $9.61 | $9.81 | $9.61 | $9.73 | 176,117 |
| 10/14/2025 | $9.74 | $10.22 | $9.55 | $9.62 | 492,201 |