SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	21.100	21.250	20.600	20.850	20.612	28,026
2023-09-21	21.000	21.700	20.800	21.400	21.156	45,659
2023-09-20	20.650	21.500	20.650	21.200	20.958	45,581
2023-09-19	21.050	21.250	20.300	20.700	20.464	69,051
2023-09-18	21.750	21.750	21.000	21.150	20.909	65,489
2023-09-15	22.100	22.150	21.500	21.800	21.551	70,812
2023-09-14	21.500	22.050	21.500	21.950	21.700	41,971
2023-09-13	20.550	21.550	20.300	21.450	21.205	59,707
2023-09-12	20.450	20.950	20.400	20.700	20.464	25,216
2023-09-11	20.300	21.000	20.200	20.350	20.118	31,865
2023-09-08	20.650	21.050	20.150	20.400	20.167	35,262
2023-09-07	21.100	21.350	20.400	20.500	20.266	46,787
2023-09-06	21.050	21.600	21.050	21.200	20.958	17,187
2023-09-05	21.500	21.500	21.150	21.200	20.958	14,008
2023-09-04	21.200	21.800	21.050	21.350	21.106	18,174
2023-09-01	21.650	21.950	21.100	21.200	20.958	20,995
2023-08-31	21.450	21.900	21.450	21.600	21.354	52,228
2023-08-30	21.900	22.050	21.400	21.400	21.156	23,958
2023-08-29	21.850	21.950	21.250	21.850	21.601	22,723
2023-08-28	21.950	22.200	21.600	21.700	21.452	24,811
2023-08-25	21.000	22.350	21.000	21.650	21.403	48,582
2023-08-24	21.650	22.000	21.000	21.000	20.760	48,500
2023-08-23	21.500	21.550	20.900	21.400	21.156	37,475
2023-08-22	21.400	21.950	21.350	21.550	21.304	22,926
2023-08-21	20.950	21.600	20.850	21.200	20.958	28,745
2023-08-18	20.850	21.350	20.650	21.050	20.810	24,326
2023-08-17	21.150	21.300	20.900	20.900	20.662	33,753
2023-08-16	21.100	21.600	21.050	21.350	21.106	31,056
2023-08-15	21.350	21.600	21.150	21.200	20.958	27,005
2023-08-14	21.150	21.600	21.000	21.250	21.008	33,063
2023-08-11	21.350	21.800	21.200	21.200	20.958	46,228
2023-08-10	21.100	21.750	21.050	21.450	21.205	46,749
2023-08-09	21.900	21.900	21.200	21.200	20.958	35,592
2023-08-08	21.750	22.100	21.750	21.800	21.551	23,618
2023-08-07	21.650	22.050	21.650	21.800	21.551	44,055
2023-08-04	21.750	22.000	21.400	21.900	21.650	93,585
2023-08-03	22.450	22.900	21.100	21.750	21.502	183,275
2023-08-02	22.200	22.950	22.100	22.800	22.540	57,394
2023-08-01	22.500	22.750	22.300	22.450	22.194	33,663
2023-07-31	22.350	22.900	21.250	22.700	22.441	109,039
2023-07-28	22.000	23.600	21.550	22.500	22.243	202,091
2023-07-27	24.750	25.400	21.100	21.750	21.502	175,725
2023-07-26	24.950	25.200	24.500	24.550	24.270	30,777
2023-07-25	24.550	25.500	24.450	25.000	24.715	35,070
2023-07-24	24.200	25.050	24.050	24.500	24.220	33,031
2023-07-21	23.600	24.700	23.600	24.450	24.171	34,735
2023-07-20	24.000	24.250	23.100	23.750	23.479	35,712
2023-07-19	24.200	24.300	24.000	24.250	23.973	53,894
2023-07-18	24.050	24.400	23.950	24.050	23.776	22,996
2023-07-17	24.100	24.300	23.900	24.200	23.924	26,465
2023-07-14	24.000	24.800	23.850	24.350	24.072	52,723
2023-07-13	23.850	24.450	23.850	24.000	23.726	41,455
2023-07-12	23.200	24.050	22.900	23.900	23.627	60,625
2023-07-11	23.650	23.900	23.000	23.000	22.738	52,552
2023-07-10	23.300	23.650	22.950	23.550	23.281	44,291
2023-07-07	23.250	23.550	22.850	23.400	23.133	63,027
2023-07-06	24.400	24.400	23.300	23.300	23.034	42,306
2023-07-05	24.650	25.500	24.600	24.650	24.369	49,634
2023-07-04	23.700	24.900	23.600	24.850	24.566	63,394
2023-07-03	24.450	24.800	23.700	23.700	23.430	67,695

← NewerPage 14 of 22 · 1,276 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.