SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	23.600	24.550	23.350	24.400	23.927	95,448
2023-04-03	23.150	23.950	22.900	23.500	23.044	79,327
2023-03-31	23.500	23.500	22.600	23.000	22.554	49,927
2023-03-30	21.900	23.000	21.900	22.900	22.456	34,959
2023-03-29	21.650	22.250	21.650	21.850	21.426	78,109
2023-03-28	21.550	21.700	20.950	21.400	20.985	32,573
2023-03-27	20.450	21.600	20.450	21.350	20.936	28,276
2023-03-24	21.500	21.500	20.450	20.600	20.200	46,239
2023-03-23	20.700	21.650	20.600	21.550	21.132	31,523
2023-03-22	20.300	20.650	20.100	20.600	20.200	10,941
2023-03-21	20.050	20.400	19.820	20.100	19.710	29,341
2023-03-20	19.780	20.250	19.140	20.050	19.661	33,600
2023-03-17	20.200	20.700	19.900	20.050	19.661	32,583
2023-03-16	19.840	20.000	19.520	20.000	19.612	50,008
2023-03-15	20.700	20.700	18.760	19.600	19.220	78,191
2023-03-14	20.500	21.200	20.450	20.750	20.347	54,977
2023-03-13	21.550	21.550	19.620	20.450	20.053	92,870
2023-03-10	21.550	21.800	21.100	21.550	21.132	48,031
2023-03-09	22.150	22.300	21.600	21.900	21.475	23,991
2023-03-08	21.700	22.300	21.400	22.100	21.671	36,342
2023-03-07	22.200	22.400	21.700	21.750	21.328	21,316
2023-03-06	22.250	22.500	21.900	22.200	21.769	37,869
2023-03-03	22.100	22.450	22.000	22.250	21.818	27,611
2023-03-02	21.650	21.950	21.100	21.950	21.524	46,400
2023-03-01	21.700	22.200	21.600	21.650	21.230	38,719
2023-02-28	21.300	21.700	21.200	21.700	21.279	24,873
2023-02-27	20.800	21.550	20.800	21.450	21.034	24,150
2023-02-24	21.200	21.350	20.500	20.650	20.249	31,557
2023-02-23	20.550	21.450	20.550	21.000	20.593	24,220
2023-02-22	20.800	20.800	20.250	20.500	20.102	52,961
2023-02-21	21.550	21.650	20.900	21.000	20.593	45,244
2023-02-20	21.800	21.900	21.300	21.750	21.328	16,551
2023-02-17	21.600	21.750	21.000	21.650	21.230	20,188
2023-02-16	21.800	21.900	21.200	21.750	21.328	37,830
2023-02-15	20.950	21.550	20.900	21.550	21.132	38,502
2023-02-14	20.750	21.300	20.650	20.950	20.544	47,391
2023-02-13	20.350	20.950	20.050	20.750	20.347	35,189
2023-02-10	20.850	20.950	20.300	20.350	19.955	27,206
2023-02-09	20.300	21.100	20.200	21.000	20.593	54,137
2023-02-08	21.350	21.400	20.000	20.000	19.612	38,865
2023-02-07	20.600	21.250	20.500	21.150	20.740	79,993
2023-02-06	19.800	20.750	19.760	20.450	20.053	115,124
2023-02-03	19.900	19.900	18.800	19.840	19.455	70,121
2023-02-02	18.620	19.960	18.620	19.940	19.553	101,722
2023-02-01	18.260	18.360	17.780	18.200	17.847	30,961
2023-01-31	18.140	18.340	17.880	18.260	17.906	16,737
2023-01-30	19.040	19.100	18.020	18.360	18.004	18,846
2023-01-27	18.580	19.180	18.520	19.080	18.710	25,268
2023-01-26	18.300	18.900	18.300	18.700	18.337	13,575
2023-01-25	18.620	18.620	18.100	18.280	17.925	12,234
2023-01-24	18.820	19.220	18.600	18.680	18.318	56,580
2023-01-23	17.660	18.860	17.520	18.780	18.416	86,624
2023-01-20	17.300	17.700	17.020	17.540	17.200	17,313
2023-01-19	17.720	17.720	17.200	17.200	16.866	17,180
2023-01-18	18.200	18.200	17.620	17.880	17.533	20,384
2023-01-17	17.760	18.100	17.300	17.980	17.631	33,792
2023-01-16	18.880	18.880	17.780	17.820	17.474	22,864
2023-01-13	18.380	19.000	18.280	18.700	18.337	59,425
2023-01-12	18.000	18.360	17.840	18.100	17.749	58,952
2023-01-11	17.500	17.980	17.380	17.960	17.612	71,732

← NewerPage 16 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.