SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	10.160	10.460	9.960	10.420	10.218	81,599
2022-10-14	10.140	10.520	10.060	10.080	9.884	36,706
2022-10-13	10.080	10.200	9.420	10.140	9.943	57,111
2022-10-12	10.100	10.380	9.960	9.980	9.786	20,593
2022-10-11	10.000	10.080	9.770	10.080	9.884	85,572
2022-10-10	10.380	10.460	9.960	10.060	9.865	45,945
2022-10-07	11.000	11.000	10.320	10.480	10.277	34,139
2022-10-06	10.940	11.100	10.880	10.960	10.747	13,181
2022-10-05	11.000	11.100	10.660	10.800	10.591	24,772
2022-10-04	10.420	11.060	10.420	10.900	10.689	42,121
2022-10-03	9.900	10.500	9.670	10.500	10.296	32,499
2022-09-30	9.940	10.060	9.640	9.900	9.708	85,699
2022-09-29	10.740	10.740	9.870	10.020	9.826	94,385
2022-09-28	11.060	11.100	10.280	10.640	10.434	120,411
2022-09-27	11.700	11.820	11.300	11.400	11.179	34,006
2022-09-26	11.140	11.580	11.120	11.340	11.120	38,533
2022-09-23	12.000	12.000	11.140	11.260	11.042	59,279
2022-09-22	12.380	12.800	12.100	12.120	11.885	33,523
2022-09-21	12.340	12.680	12.320	12.620	12.375	33,117
2022-09-20	12.320	12.520	11.980	12.460	12.218	17,873
2022-09-19	12.580	12.580	12.220	12.360	12.120	23,575
2022-09-16	12.480	12.860	12.400	12.700	12.454	31,627
2022-09-15	12.580	12.720	12.420	12.540	12.297	30,610
2022-09-14	12.600	12.760	12.380	12.660	12.414	16,098
2022-09-13	12.600	12.940	12.460	12.500	12.258	40,350
2022-09-12	12.740	12.820	12.500	12.780	12.532	11,347
2022-09-09	11.800	12.600	11.800	12.580	12.336	38,468
2022-09-08	11.900	12.180	11.680	11.900	11.669	41,204
2022-09-07	11.660	12.060	11.660	11.920	11.689	26,252
2022-09-06	12.320	12.320	11.740	11.960	11.728	38,103
2022-09-05	11.720	12.480	11.360	12.100	11.865	28,447
2022-09-02	11.860	11.960	11.560	11.940	11.708	44,795
2022-09-01	12.460	12.460	11.680	11.760	11.532	53,042
2022-08-31	12.800	12.920	12.340	12.340	12.101	14,190
2022-08-30	12.680	13.040	12.560	12.660	12.414	26,574
2022-08-29	12.620	12.800	12.500	12.560	12.316	49,705
2022-08-26	13.800	13.800	12.840	13.040	12.787	34,634
2022-08-25	13.540	13.900	13.540	13.580	13.317	17,465
2022-08-24	13.720	13.720	13.300	13.600	13.336	36,528
2022-08-23	13.840	14.080	13.700	13.700	13.434	18,209
2022-08-22	14.580	14.680	13.900	13.900	13.630	29,424
2022-08-19	15.020	15.140	14.600	14.800	14.513	21,127
2022-08-18	15.100	15.380	14.900	15.060	14.768	14,202
2022-08-17	15.540	15.740	15.120	15.140	14.846	25,905
2022-08-16	15.720	15.920	15.420	15.660	15.356	12,848
2022-08-15	15.800	16.120	15.800	15.900	15.592	16,628
2022-08-12	15.780	16.000	15.740	15.960	15.650	14,059
2022-08-11	15.760	16.000	15.540	15.760	15.454	16,208
2022-08-10	14.820	15.700	14.400	15.520	15.219	22,910
2022-08-09	15.820	15.820	15.000	15.120	14.827	38,489
2022-08-08	16.140	16.180	15.780	15.800	15.494	26,442
2022-08-05	16.380	17.120	16.000	16.140	15.827	53,625
2022-08-04	15.460	16.780	15.460	16.600	16.278	41,722
2022-08-03	15.280	15.560	15.180	15.540	15.239	19,782
2022-08-02	15.520	15.580	14.880	15.220	14.925	22,313
2022-08-01	15.600	15.800	15.400	15.460	15.160	18,848
2022-07-29	15.000	15.600	15.000	15.420	15.121	20,119
2022-07-28	14.900	15.040	14.480	14.920	14.631	49,549
2022-07-27	14.000	14.660	14.000	14.580	14.297	22,726
2022-07-26	14.540	14.540	13.920	14.100	13.826	12,063

← NewerPage 18 of 22 · 1,279 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.