SÜSS MicroTec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 56.600 | 58.400 | 56.200 | 58.100 | 57.626 | 110,219 |
| 2024-08-29 | 52.500 | 57.500 | 52.000 | 57.500 | 57.031 | 99,840 |
| 2024-08-28 | 53.300 | 53.500 | 52.300 | 53.000 | 52.568 | 70,164 |
| 2024-08-27 | 52.700 | 53.100 | 51.800 | 53.100 | 52.667 | 107,455 |
| 2024-08-26 | 53.000 | 54.000 | 52.400 | 52.900 | 52.468 | 60,665 |
| 2024-08-23 | 54.600 | 55.000 | 52.300 | 53.800 | 53.361 | 110,735 |
| 2024-08-22 | 57.000 | 57.000 | 55.400 | 55.600 | 55.146 | 52,557 |
| 2024-08-21 | 57.100 | 58.400 | 57.000 | 57.500 | 57.031 | 58,490 |
| 2024-08-20 | 57.900 | 59.200 | 56.500 | 56.900 | 56.436 | 88,437 |
| 2024-08-19 | 58.400 | 58.600 | 57.200 | 57.200 | 56.733 | 38,138 |
| 2024-08-16 | 58.600 | 59.200 | 57.900 | 58.300 | 57.824 | 47,355 |
| 2024-08-15 | 57.300 | 58.600 | 56.800 | 58.200 | 57.725 | 44,810 |
| 2024-08-14 | 57.400 | 57.900 | 56.200 | 56.600 | 56.138 | 81,517 |
| 2024-08-13 | 56.600 | 58.100 | 56.300 | 57.200 | 56.733 | 43,565 |
| 2024-08-12 | 56.800 | 57.200 | 55.700 | 56.300 | 55.841 | 52,923 |
| 2024-08-09 | 55.900 | 56.900 | 54.600 | 55.900 | 55.444 | 81,135 |
| 2024-08-08 | 53.000 | 54.800 | 51.600 | 54.800 | 54.353 | 79,043 |
| 2024-08-07 | 54.100 | 56.600 | 51.400 | 55.300 | 54.849 | 191,854 |
| 2024-08-06 | 51.500 | 52.300 | 49.450 | 50.900 | 50.485 | 153,578 |
| 2024-08-05 | 47.350 | 49.850 | 45.700 | 49.200 | 48.799 | 294,140 |
| 2024-08-02 | 56.800 | 56.800 | 51.800 | 53.500 | 53.063 | 195,298 |
| 2024-08-01 | 62.500 | 63.000 | 59.500 | 59.500 | 59.014 | 58,011 |
| 2024-07-31 | 61.900 | 63.500 | 61.400 | 62.900 | 62.387 | 86,652 |
| 2024-07-30 | 60.700 | 62.700 | 59.500 | 59.500 | 59.014 | 56,630 |
| 2024-07-29 | 60.900 | 61.000 | 59.700 | 60.700 | 60.205 | 51,983 |
| 2024-07-26 | 60.300 | 61.300 | 59.400 | 60.200 | 59.709 | 57,260 |
| 2024-07-25 | 62.100 | 63.900 | 58.800 | 60.000 | 59.510 | 125,960 |
| 2024-07-24 | 67.600 | 69.000 | 63.100 | 63.100 | 62.585 | 72,765 |
| 2024-07-23 | 67.100 | 68.800 | 66.200 | 68.600 | 68.040 | 77,865 |
| 2024-07-22 | 62.600 | 67.700 | 62.600 | 66.000 | 65.461 | 113,376 |
| 2024-07-19 | 62.500 | 65.000 | 58.300 | 60.800 | 60.304 | 167,676 |
| 2024-07-18 | 59.600 | 59.900 | 56.200 | 56.400 | 55.940 | 140,456 |
| 2024-07-17 | 63.600 | 63.600 | 58.600 | 59.000 | 58.519 | 131,351 |
| 2024-07-16 | 64.300 | 65.500 | 63.200 | 63.800 | 63.279 | 73,129 |
| 2024-07-15 | 64.100 | 67.000 | 64.100 | 64.500 | 63.974 | 58,084 |
| 2024-07-12 | 68.000 | 68.000 | 63.700 | 63.700 | 63.180 | 153,963 |
| 2024-07-11 | 68.200 | 70.700 | 67.400 | 68.800 | 68.239 | 171,958 |
| 2024-07-10 | 65.500 | 65.700 | 63.700 | 65.200 | 64.668 | 60,237 |
| 2024-07-09 | 65.300 | 66.500 | 64.000 | 65.000 | 64.470 | 69,587 |
| 2024-07-08 | 64.400 | 65.000 | 63.500 | 64.800 | 64.271 | 62,104 |
| 2024-07-05 | 65.000 | 65.200 | 62.300 | 64.000 | 63.478 | 95,895 |
| 2024-07-04 | 59.800 | 64.300 | 59.800 | 64.200 | 63.676 | 183,972 |
| 2024-07-03 | 62.800 | 63.100 | 58.800 | 59.100 | 58.618 | 75,868 |
| 2024-07-02 | 63.800 | 64.200 | 61.100 | 62.000 | 61.494 | 94,753 |
| 2024-07-01 | 62.000 | 63.800 | 61.000 | 63.000 | 62.486 | 89,183 |
| 2024-06-28 | 61.000 | 62.000 | 60.600 | 61.500 | 60.998 | 63,017 |
| 2024-06-27 | 58.800 | 60.800 | 58.600 | 60.700 | 60.205 | 55,738 |
| 2024-06-26 | 59.600 | 60.700 | 58.100 | 58.800 | 58.320 | 73,661 |
| 2024-06-25 | 54.800 | 58.300 | 53.500 | 57.600 | 57.130 | 127,964 |
| 2024-06-24 | 60.100 | 60.400 | 56.600 | 56.600 | 56.138 | 91,336 |
| 2024-06-21 | 62.100 | 63.400 | 58.300 | 59.200 | 58.717 | 150,757 |
| 2024-06-20 | 62.600 | 64.600 | 61.900 | 63.000 | 62.486 | 65,221 |
| 2024-06-19 | 62.500 | 62.700 | 60.100 | 62.000 | 61.494 | 65,537 |
| 2024-06-18 | 59.400 | 62.700 | 59.400 | 62.400 | 61.891 | 102,502 |
| 2024-06-17 | 59.600 | 62.300 | 58.600 | 59.000 | 58.519 | 88,442 |
| 2024-06-14 | 63.300 | 63.900 | 59.300 | 61.000 | 60.502 | 101,750 |
| 2024-06-13 | 64.000 | 64.200 | 61.400 | 63.800 | 63.279 | 69,498 |
| 2024-06-12 | 61.400 | 63.800 | 61.100 | 63.800 | 63.279 | 78,479 |
| 2024-06-11 | 63.500 | 64.200 | 61.000 | 61.000 | 60.304 | 98,770 |
| 2024-06-10 | 60.500 | 62.500 | 60.500 | 62.500 | 61.787 | 74,826 |
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.