SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	58.100	61.600	57.900	61.000	60.304	81,261
2024-06-06	57.900	59.500	57.100	58.100	57.437	69,921
2024-06-05	54.600	58.000	54.300	57.700	57.042	76,096
2024-06-04	54.000	54.700	53.400	54.200	53.581	61,222
2024-06-03	53.200	54.600	52.800	54.000	53.384	81,564
2024-05-31	54.700	55.400	52.500	54.600	53.977	132,723
2024-05-30	54.900	55.500	54.300	55.000	54.372	45,470
2024-05-29	57.800	57.900	54.700	54.800	54.175	91,149
2024-05-28	56.900	57.200	54.500	55.500	54.867	108,065
2024-05-27	60.100	60.100	53.200	57.000	56.350	179,662
2024-05-24	58.200	60.500	57.900	60.500	59.810	102,499
2024-05-23	56.400	59.000	56.400	58.900	58.228	78,800
2024-05-22	54.600	57.000	54.600	56.000	55.361	98,325
2024-05-21	55.400	55.500	53.200	54.400	53.779	63,588
2024-05-20	54.000	55.400	53.400	55.400	54.768	47,381
2024-05-17	53.400	54.300	52.200	54.300	53.680	53,143
2024-05-16	51.800	54.100	51.600	53.600	52.988	75,205
2024-05-15	50.200	52.500	50.100	51.600	51.011	92,432
2024-05-14	48.000	49.900	47.950	49.850	49.281	61,780
2024-05-13	49.900	50.600	47.900	47.900	47.353	80,223
2024-05-10	50.000	50.700	49.300	50.100	49.528	104,123
2024-05-09	49.200	49.850	48.650	49.800	49.232	36,619
2024-05-08	47.750	49.300	47.050	49.250	48.688	83,698
2024-05-07	48.100	48.500	47.500	48.300	47.749	72,157
2024-05-06	45.050	47.200	45.050	47.200	46.661	43,135
2024-05-03	46.150	46.750	44.400	44.650	44.140	100,271
2024-05-02	46.250	46.800	45.850	46.000	45.475	68,986
2024-04-30	46.350	47.450	46.000	46.650	46.118	40,373
2024-04-29	48.000	48.150	45.900	46.000	45.475	64,790
2024-04-26	46.850	47.900	46.100	47.900	47.353	97,300
2024-04-25	45.700	46.250	44.900	45.900	45.376	76,568
2024-04-24	47.550	47.550	45.650	46.000	45.475	79,848
2024-04-23	43.950	45.900	43.750	45.900	45.376	131,093
2024-04-22	43.000	44.200	42.750	43.500	43.004	103,672
2024-04-19	40.500	44.100	39.850	43.350	42.855	193,952
2024-04-18	40.650	42.650	39.950	40.700	40.236	127,580
2024-04-17	39.850	41.050	39.400	40.450	39.988	85,926
2024-04-16	38.600	40.350	37.700	40.350	39.890	69,756
2024-04-15	39.000	40.450	38.650	39.500	39.049	84,964
2024-04-12	39.450	40.400	38.450	38.700	38.258	52,299
2024-04-11	38.250	38.700	37.700	38.700	38.258	33,693
2024-04-10	38.500	38.900	37.550	38.250	37.813	50,152
2024-04-09	37.300	39.100	37.200	38.250	37.813	78,690
2024-04-08	37.250	37.550	36.950	37.500	37.072	63,558
2024-04-05	36.400	37.450	36.250	37.300	36.874	53,232
2024-04-04	37.150	37.350	36.400	37.350	36.924	75,988
2024-04-03	37.000	37.450	36.300	37.450	37.023	63,263
2024-04-02	37.300	38.000	36.350	36.850	36.429	83,095
2024-03-28	38.550	38.550	35.900	36.550	36.133	120,680
2024-03-27	39.000	39.250	37.100	38.200	37.764	308,140
2024-03-26	40.000	40.600	39.400	39.500	39.049	78,324
2024-03-25	38.350	39.600	37.850	39.500	39.049	88,446
2024-03-22	36.050	38.300	36.050	38.250	37.813	69,528
2024-03-21	37.100	37.500	36.150	36.400	35.985	60,008
2024-03-20	36.300	36.800	35.450	35.850	35.441	41,040
2024-03-19	37.100	37.750	36.200	36.600	36.182	39,435
2024-03-18	37.750	38.700	36.900	37.300	36.874	62,307
2024-03-15	36.250	37.800	36.100	37.500	37.072	181,989
2024-03-14	36.950	37.400	36.200	36.250	35.836	45,964
2024-03-13	36.700	37.100	36.200	36.500	36.083	109,150

← NewerPage 11 of 22 · 1,275 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.