SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	17.460	18.220	17.200	17.540	17.200	77,507
2023-01-09	16.180	17.760	16.180	17.500	17.161	59,930
2023-01-06	15.460	16.140	15.460	16.120	15.807	10,386
2023-01-05	15.320	15.840	15.300	15.560	15.258	8,949
2023-01-04	15.000	15.440	15.000	15.360	15.062	11,355
2023-01-03	14.740	15.180	14.740	15.000	14.709	25,269
2023-01-02	15.180	15.340	14.560	14.640	14.356	11,081
2022-12-30	15.300	15.320	14.960	15.140	14.846	7,472
2022-12-29	14.620	15.140	14.520	15.120	14.827	15,544
2022-12-28	14.620	14.860	14.260	14.440	14.160	44,636
2022-12-27	14.480	14.940	14.300	14.700	14.415	14,925
2022-12-23	14.800	15.100	14.380	14.400	14.121	40,607
2022-12-22	15.440	15.440	14.540	14.640	14.356	12,610
2022-12-21	15.320	15.540	15.120	15.400	15.101	12,113
2022-12-20	14.700	15.280	14.680	15.100	14.807	24,262
2022-12-19	15.120	15.380	14.680	14.860	14.572	31,578
2022-12-16	15.900	15.960	15.180	15.200	14.905	59,222
2022-12-15	16.300	16.300	15.820	15.900	15.592	19,148
2022-12-14	16.400	16.460	16.240	16.360	16.043	5,580
2022-12-13	16.200	16.920	16.080	16.340	16.023	22,365
2022-12-12	16.000	16.180	15.640	16.040	15.729	9,651
2022-12-09	16.000	16.060	15.740	15.880	15.572	16,224
2022-12-08	15.580	16.040	15.420	15.960	15.650	17,830
2022-12-07	15.660	15.660	15.260	15.480	15.180	20,896
2022-12-06	15.600	15.720	15.020	15.540	15.239	19,722
2022-12-05	15.780	15.940	15.300	15.400	15.101	22,059
2022-12-02	15.800	16.200	15.400	15.820	15.513	34,649
2022-12-01	15.200	15.840	15.200	15.620	15.317	30,241
2022-11-30	14.800	15.200	14.760	15.080	14.787	15,910
2022-11-29	14.940	15.020	14.480	14.800	14.513	22,632
2022-11-28	14.720	15.300	14.600	14.940	14.650	22,382
2022-11-25	14.580	14.840	14.380	14.780	14.493	16,869
2022-11-24	14.560	14.780	14.280	14.660	14.376	32,964
2022-11-23	14.280	14.540	14.100	14.540	14.258	21,537
2022-11-22	14.140	14.500	14.020	14.500	14.219	15,984
2022-11-21	14.660	14.720	14.160	14.300	14.023	15,412
2022-11-18	14.440	14.780	14.200	14.580	14.297	28,231
2022-11-17	14.220	14.460	13.880	14.320	14.042	33,587
2022-11-16	14.700	14.700	14.180	14.240	13.964	35,510
2022-11-15	15.200	15.200	14.640	14.700	14.415	21,085
2022-11-14	14.280	15.000	14.280	14.920	14.631	42,977
2022-11-11	13.860	14.440	13.760	14.240	13.964	55,158
2022-11-10	12.900	13.920	12.700	13.800	13.532	146,253
2022-11-09	13.240	13.240	12.580	13.000	12.748	44,978
2022-11-08	12.880	13.140	12.460	13.120	12.866	23,300
2022-11-07	12.100	12.700	12.000	12.660	12.414	24,239
2022-11-04	11.760	12.240	11.760	12.080	11.846	18,866
2022-11-03	11.380	11.800	11.200	11.760	11.532	24,989
2022-11-02	11.720	11.800	11.460	11.680	11.453	25,224
2022-11-01	11.640	11.940	11.540	11.580	11.355	13,186
2022-10-31	11.440	11.740	11.340	11.460	11.238	25,011
2022-10-28	11.400	11.500	11.240	11.440	11.218	34,486
2022-10-27	11.800	11.800	11.280	11.640	11.414	18,869
2022-10-26	11.680	11.720	11.420	11.720	11.493	29,168
2022-10-25	11.360	11.720	11.020	11.720	11.493	31,656
2022-10-24	11.100	11.660	10.920	11.480	11.257	54,134
2022-10-21	10.940	11.080	10.640	11.060	10.845	19,157
2022-10-20	10.480	11.120	10.460	11.120	10.904	17,236
2022-10-19	10.860	10.960	10.520	10.660	10.453	12,531
2022-10-18	10.700	11.080	10.700	10.800	10.591	40,310

← NewerPage 17 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.