SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	23.950	24.750	23.500	24.350	24.072	319,043
2023-06-29	25.850	26.000	25.600	25.750	25.456	36,272
2023-06-28	26.300	26.500	25.400	25.850	25.555	67,341
2023-06-27	27.000	27.000	25.800	26.050	25.753	44,774
2023-06-26	27.600	27.600	27.000	27.200	26.890	100,252
2023-06-23	27.150	27.700	26.800	27.550	27.236	63,820
2023-06-22	26.750	27.350	26.400	27.350	27.038	50,992
2023-06-21	26.300	27.200	26.300	26.800	26.494	113,235
2023-06-20	26.250	26.500	25.800	26.400	26.099	67,216
2023-06-19	26.300	26.650	26.300	26.450	26.148	42,344
2023-06-16	26.100	26.900	25.750	26.350	26.049	81,372
2023-06-15	27.150	27.150	25.450	25.800	25.506	45,984
2023-06-14	26.450	27.500	25.850	27.300	26.988	129,744
2023-06-13	26.350	26.550	26.100	26.550	26.247	77,478
2023-06-12	25.050	26.100	24.950	26.050	25.753	68,775
2023-06-09	23.850	24.800	23.800	24.750	24.468	43,534
2023-06-08	23.550	23.950	23.300	23.900	23.627	30,805
2023-06-07	23.950	24.100	23.550	23.800	23.528	43,556
2023-06-06	24.000	24.250	23.250	24.000	23.726	61,888
2023-06-05	24.500	24.500	24.100	24.250	23.973	18,624
2023-06-02	24.500	24.650	24.150	24.450	24.171	45,360
2023-06-01	24.600	24.600	23.800	24.250	23.973	43,114
2023-05-31	25.200	25.900	24.750	24.750	24.270	462,538
2023-05-30	26.150	26.600	25.100	25.450	24.956	97,594
2023-05-29	25.300	26.200	25.300	26.200	25.692	32,426
2023-05-26	24.050	25.250	24.000	25.250	24.760	96,431
2023-05-25	22.750	24.050	22.750	24.000	23.534	66,640
2023-05-24	22.900	22.900	22.300	22.600	22.162	62,787
2023-05-23	23.050	23.150	22.700	23.000	22.554	43,080
2023-05-22	22.850	23.050	22.550	23.050	22.603	37,115
2023-05-19	22.700	23.050	22.650	22.850	22.407	49,566
2023-05-18	22.150	23.000	22.150	22.950	22.505	36,715
2023-05-17	21.700	22.100	21.700	21.950	21.524	76,518
2023-05-16	22.100	22.450	21.700	21.850	21.426	46,039
2023-05-15	22.300	22.350	21.600	22.000	21.573	43,844
2023-05-12	22.000	22.550	21.900	22.250	21.818	101,014
2023-05-11	24.700	24.700	21.550	21.950	21.524	318,172
2023-05-10	24.900	25.000	24.650	24.900	24.417	85,730
2023-05-09	24.900	25.000	24.500	24.850	24.368	34,753
2023-05-08	25.000	25.050	24.500	25.000	24.515	85,717
2023-05-05	24.800	25.250	24.550	24.850	24.368	48,725
2023-05-04	24.100	24.650	23.550	24.550	24.074	104,937
2023-05-03	24.200	24.200	23.800	24.150	23.681	18,357
2023-05-02	23.800	24.400	23.800	24.050	23.583	31,458
2023-04-28	23.400	23.750	23.250	23.650	23.191	53,155
2023-04-27	23.350	23.400	22.850	23.350	22.897	62,163
2023-04-26	24.300	24.300	22.900	23.400	22.946	75,157
2023-04-25	24.500	24.700	23.950	24.450	23.976	57,004
2023-04-24	24.800	24.850	24.400	24.700	24.221	39,049
2023-04-21	25.650	25.650	24.300	25.050	24.564	62,710
2023-04-20	25.350	25.850	25.000	25.550	25.054	83,918
2023-04-19	25.200	25.800	25.000	25.450	24.956	85,624
2023-04-18	24.800	25.700	24.550	25.450	24.956	127,969
2023-04-17	24.550	24.800	24.100	24.700	24.221	53,775
2023-04-14	24.750	24.750	24.350	24.400	23.927	26,153
2023-04-13	24.350	24.700	24.300	24.550	24.074	92,343
2023-04-12	24.250	24.400	23.650	24.250	23.780	45,468
2023-04-11	24.200	24.400	23.850	24.100	23.632	49,340
2023-04-06	23.650	24.000	23.300	23.850	23.387	48,286
2023-04-05	24.700	24.850	23.100	23.550	23.093	91,298

← NewerPage 15 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.