SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	34.550	35.500	34.400	35.000	34.601	102,571
2024-03-11	37.750	37.750	33.100	34.500	34.106	241,522
2024-03-08	39.600	40.150	38.300	38.300	37.863	101,502
2024-03-07	39.900	41.950	39.550	41.600	41.125	90,775
2024-03-06	38.500	40.150	38.450	40.150	39.692	96,448
2024-03-05	38.250	39.800	37.850	38.000	37.566	71,673
2024-03-04	40.300	40.650	38.250	38.450	38.011	100,198
2024-03-01	39.300	40.750	39.050	40.500	40.038	109,129
2024-02-29	37.450	38.600	36.850	38.400	37.962	194,328
2024-02-28	38.700	38.900	36.850	37.250	36.825	156,890
2024-02-27	39.200	41.200	38.450	40.350	39.890	245,840
2024-02-26	37.050	38.750	36.950	38.750	38.308	152,122
2024-02-23	37.350	37.850	36.800	37.000	36.578	135,321
2024-02-22	36.350	38.300	36.350	37.300	36.874	294,115
2024-02-21	35.150	35.950	34.850	35.000	34.601	39,862
2024-02-20	35.650	35.850	34.750	35.150	34.749	45,705
2024-02-19	36.900	37.150	35.550	35.550	35.144	88,541
2024-02-16	38.000	38.350	35.750	37.000	36.578	279,365
2024-02-15	36.050	36.900	35.850	36.800	36.380	165,417
2024-02-14	34.200	35.900	34.200	35.700	35.293	167,807
2024-02-13	35.300	35.400	33.250	34.250	33.859	81,083
2024-02-12	34.250	35.700	33.900	35.700	35.293	86,783
2024-02-09	32.750	34.500	32.500	34.250	33.859	160,634
2024-02-08	32.300	32.950	31.950	32.950	32.574	57,945
2024-02-07	31.750	32.500	31.300	32.300	31.931	32,272
2024-02-06	32.100	32.400	31.500	31.800	31.437	28,880
2024-02-05	31.800	32.000	31.700	31.900	31.536	41,833
2024-02-02	31.400	31.950	31.300	31.700	31.338	51,465
2024-02-01	31.750	32.050	31.350	31.400	31.042	30,220
2024-01-31	32.000	32.050	31.200	31.650	31.289	31,562
2024-01-30	32.100	32.200	31.550	32.000	31.635	42,546
2024-01-29	31.850	32.150	31.700	31.950	31.585	30,762
2024-01-26	31.700	32.200	30.300	32.000	31.635	65,348
2024-01-25	31.550	32.200	31.150	32.100	31.734	48,162
2024-01-24	30.500	31.650	30.450	31.500	31.141	77,839
2024-01-23	31.500	31.800	30.100	30.250	29.905	92,247
2024-01-22	29.150	31.550	29.100	31.500	31.141	201,026
2024-01-19	28.300	28.700	27.800	28.700	28.372	49,533
2024-01-18	27.600	28.300	27.600	28.200	27.878	41,051
2024-01-17	27.750	28.000	27.300	27.450	27.137	25,455
2024-01-16	27.950	28.300	27.600	28.200	27.878	28,469
2024-01-15	28.600	28.600	27.500	27.900	27.582	28,353
2024-01-12	28.200	28.700	28.000	28.350	28.026	55,340
2024-01-11	26.400	28.000	26.400	27.850	27.532	107,277
2024-01-10	26.400	26.600	26.250	26.250	25.950	23,256
2024-01-09	27.000	27.000	26.350	26.600	26.296	24,187
2024-01-08	26.350	26.800	26.000	26.800	26.494	34,352
2024-01-05	26.650	26.950	25.850	26.450	26.148	40,731
2024-01-04	25.800	26.900	25.550	26.800	26.494	43,456
2024-01-03	27.250	27.250	25.850	26.050	25.753	75,183
2024-01-02	28.000	28.400	27.000	27.400	27.087	69,626
2023-12-29	27.450	27.800	27.400	27.700	27.384	20,174
2023-12-28	27.350	27.600	26.950	27.500	27.186	59,299
2023-12-27	26.300	27.350	26.300	27.200	26.890	36,720
2023-12-22	26.700	26.700	26.050	26.250	25.950	38,551
2023-12-21	26.650	27.150	26.650	27.100	26.791	33,209
2023-12-20	27.100	27.350	26.450	26.900	26.593	42,890
2023-12-19	26.500	27.300	26.500	27.050	26.741	47,064
2023-12-18	26.450	26.900	26.100	26.700	26.395	71,814
2023-12-15	26.250	26.800	25.850	26.600	26.296	31,365

← NewerPage 12 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.