SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	26.000	26.550	25.400	26.200	25.901	93,806
2023-12-13	25.500	26.000	25.450	25.600	25.308	70,422
2023-12-12	25.750	25.750	25.350	25.600	25.308	21,668
2023-12-11	25.950	26.150	25.600	25.750	25.456	35,347
2023-12-08	25.150	26.150	24.800	26.000	25.703	78,981
2023-12-07	25.150	25.550	25.000	25.200	24.912	50,688
2023-12-06	25.800	25.800	25.150	25.350	25.061	23,471
2023-12-05	25.050	25.900	24.750	25.650	25.357	32,979
2023-12-04	26.550	26.800	25.200	25.200	24.912	71,092
2023-12-01	26.600	26.800	26.050	26.250	25.950	45,640
2023-11-30	26.900	27.000	26.100	26.650	26.346	97,127
2023-11-29	26.350	27.400	26.250	27.250	26.939	96,654
2023-11-28	26.050	26.300	25.650	26.300	26.000	52,970
2023-11-27	25.500	26.350	25.400	26.200	25.901	84,987
2023-11-24	25.350	25.850	25.350	25.700	25.407	38,856
2023-11-23	25.250	25.800	25.250	25.450	25.160	55,945
2023-11-22	24.200	25.550	24.200	25.450	25.160	77,290
2023-11-21	23.600	25.350	23.550	24.350	24.072	128,631
2023-11-20	23.250	23.750	23.050	23.750	23.479	27,793
2023-11-17	22.950	23.400	22.850	23.300	23.034	47,482
2023-11-16	23.100	23.100	22.450	22.800	22.540	41,911
2023-11-15	22.500	23.350	22.500	23.200	22.935	84,383
2023-11-14	22.550	22.750	22.200	22.550	22.293	39,842
2023-11-13	22.200	23.000	22.200	22.650	22.392	67,629
2023-11-10	21.800	22.100	21.200	22.100	21.848	48,453
2023-11-09	20.700	22.400	20.700	22.100	21.848	180,563
2023-11-08	16.980	20.550	16.720	20.550	20.316	227,440
2023-11-07	17.540	17.780	17.020	17.120	16.925	44,220
2023-11-06	18.800	18.920	17.580	17.680	17.478	77,708
2023-11-03	18.220	18.840	17.980	18.680	18.467	112,484
2023-11-02	17.500	18.460	17.500	18.280	18.071	93,461
2023-11-01	16.460	17.420	16.220	17.220	17.024	62,697
2023-10-31	16.080	16.560	15.860	16.320	16.134	110,582
2023-10-30	16.760	16.760	16.200	16.260	16.074	48,106
2023-10-27	15.880	16.760	15.860	16.640	16.450	67,830
2023-10-26	17.560	17.580	15.020	15.640	15.462	408,113
2023-10-25	21.600	21.950	18.960	19.000	18.783	150,204
2023-10-24	21.400	21.550	21.000	21.400	21.156	17,888
2023-10-23	21.100	21.300	20.650	21.200	20.958	29,242
2023-10-20	21.450	21.550	20.900	21.200	20.958	36,514
2023-10-19	21.850	22.050	21.550	21.650	21.403	29,780
2023-10-18	22.150	22.250	21.550	21.700	21.452	16,210
2023-10-17	22.000	22.700	21.950	22.400	22.144	46,358
2023-10-16	22.500	22.500	21.500	21.900	21.650	38,515
2023-10-13	22.400	23.250	22.250	22.400	22.144	77,243
2023-10-12	21.600	22.650	21.350	22.500	22.243	45,019
2023-10-11	21.300	21.600	21.150	21.500	21.255	16,512
2023-10-10	21.100	21.600	21.000	21.350	21.106	17,934
2023-10-09	21.400	21.700	20.750	20.950	20.711	21,333
2023-10-06	21.550	21.900	21.000	21.500	21.255	26,463
2023-10-05	21.650	22.250	21.500	21.500	21.255	31,124
2023-10-04	21.300	21.500	20.850	21.450	21.205	23,174
2023-10-03	21.650	21.950	21.250	21.350	21.106	16,757
2023-10-02	21.950	22.050	21.500	21.800	21.551	29,167
2023-09-29	21.150	22.200	21.150	21.900	21.650	50,298
2023-09-28	20.750	21.050	20.600	21.050	20.810	23,390
2023-09-27	19.660	20.700	19.660	20.600	20.365	34,222
2023-09-26	20.500	20.500	19.700	19.700	19.475	69,296
2023-09-25	20.750	20.900	20.250	20.500	20.266	24,821
2023-09-22	21.100	21.250	20.600	20.850	20.612	28,026

← NewerPage 13 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.