SÜSS MicroTec SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	55.850	56.750	55.200	55.800	55.800	70,764
2026-10-16	58.100	58.400	55.900	56.350	56.350	140,509
2026-10-15	56.650	57.400	55.200	56.800	56.800	183,399
2026-10-14	62.600	63.300	60.800	61.450	61.450	106,337
2026-10-13	62.200	63.300	60.800	62.050	62.050	113,831
2026-10-12	66.000	66.000	63.700	64.000	64.000	55,798
2026-10-09	65.050	67.200	64.900	65.800	65.800	54,651
2026-10-08	65.650	65.950	64.000	65.250	65.250	117,602
2026-10-07	70.000	71.200	65.500	65.500	65.500	191,407
2026-10-06	73.700	75.400	72.250	72.250	72.250	85,167
2026-10-05	77.150	77.650	72.800	73.300	73.300	91,004
2026-10-02	75.000	77.850	74.800	77.000	77.000	95,880
2026-10-01	74.550	75.000	72.000	73.600	73.600	65,487
2026-09-30	71.350	74.050	71.050	73.400	73.400	57,298
2026-09-29	69.300	72.300	69.300	71.200	71.200	65,905
2026-09-28	66.550	69.050	65.850	67.550	67.550	50,779
2026-09-25	70.850	71.300	67.200	67.200	67.200	58,345
2026-09-24	71.350	72.050	68.600	68.650	68.650	66,385
2026-09-23	74.250	75.000	71.600	71.700	71.700	55,289
2026-09-22	71.600	73.700	70.900	73.200	73.200	51,724
2026-09-21	68.750	73.000	68.750	70.900	70.900	57,157
2026-09-18	70.200	71.300	67.500	68.050	68.050	688,966
2026-09-17	66.850	68.600	65.850	67.750	67.750	57,511
2026-09-16	65.800	67.450	64.950	66.800	66.800	51,784
2026-09-15	66.150	66.450	63.600	64.250	64.250	70,106
2026-09-14	68.950	68.950	64.650	64.650	64.650	151,940
2026-09-11	72.150	72.850	70.700	71.400	71.400	46,078
2026-09-10	73.400	75.050	71.400	72.250	72.250	61,762
2026-09-09	74.750	75.000	72.550	73.600	73.600	55,119
2026-09-08	75.950	75.950	72.600	74.350	74.350	70,546
2026-09-07	74.300	76.300	74.000	76.150	76.150	68,117
2026-09-04	69.600	74.000	69.300	72.400	72.400	119,580
2026-09-03	70.000	70.350	66.750	68.250	68.250	40,085
2026-09-02	68.050	69.000	67.400	68.150	68.150	53,271
2026-09-01	69.500	70.900	67.800	68.300	68.300	41,246
2026-08-31	71.250	72.200	69.700	69.900	69.900	56,382
2026-08-28	71.500	73.450	71.500	71.650	71.650	42,764
2026-08-27	74.000	75.700	71.700	71.700	71.700	92,901
2026-08-26	70.300	71.150	68.750	69.200	69.200	63,391
2026-08-25	71.200	71.450	69.950	70.050	70.050	54,371
2026-08-24	70.000	73.350	69.050	69.050	69.050	128,401
2026-08-21	73.150	74.650	72.500	73.450	73.450	64,730
2026-08-20	74.050	74.500	71.800	72.200	72.200	56,920
2026-08-19	78.400	78.600	72.900	72.900	72.900	126,824
2026-08-18	82.900	82.900	77.800	77.800	77.800	83,867
2026-08-17	86.200	86.850	83.200	84.650	84.650	56,869
2026-08-14	83.250	84.950	81.950	83.500	83.500	40,506
2026-08-13	83.800	84.850	82.700	83.900	83.900	72,493
2026-08-12	82.250	84.200	81.500	83.150	83.150	91,467
2026-08-11	77.050	81.200	76.600	79.150	79.150	82,895
2026-08-10	83.600	84.450	77.300	77.300	77.300	150,420
2026-08-07	84.500	85.150	80.600	83.200	83.200	122,599
2026-08-06	78.700	79.950	75.450	79.100	79.100	134,182
2026-08-05	79.850	80.150	77.350	78.700	78.700	74,334
2026-08-04	77.000	79.500	75.750	79.500	79.500	98,207
2026-08-03	74.800	75.800	71.350	74.800	74.800	58,602
2026-07-31	77.750	79.200	74.000	74.400	74.400	180,645
2026-07-30	69.450	75.500	68.650	73.100	73.100	154,400
2026-07-29	67.600	72.100	66.950	69.200	69.200	141,737
2026-07-28	71.800	73.600	68.000	69.800	69.800	141,670

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0400 EUR
2025-06-04	0.3000 EUR
2024-06-12	0.2000 EUR
2023-06-01	0.2000 EUR
2022-06-01	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.