SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	14.580	14.580	14.320	14.380	14.101	16,453
2022-07-22	14.100	14.680	14.100	14.420	14.140	13,489
2022-07-21	14.040	14.280	14.020	14.260	13.983	21,601
2022-07-20	13.620	14.100	13.600	14.060	13.787	20,597
2022-07-19	13.380	13.600	13.040	13.540	13.277	24,437
2022-07-18	13.540	13.640	13.200	13.400	13.140	19,220
2022-07-15	13.080	13.560	13.080	13.400	13.140	35,369
2022-07-14	13.220	13.340	12.880	13.000	12.748	23,070
2022-07-13	13.340	13.400	12.920	13.320	13.062	29,689
2022-07-12	13.100	13.220	12.840	13.180	12.924	22,040
2022-07-11	13.500	13.580	13.120	13.280	13.022	13,108
2022-07-08	13.280	13.580	13.120	13.500	13.238	28,256
2022-07-07	12.920	13.300	12.920	13.200	12.944	22,567
2022-07-06	12.520	13.020	12.520	12.780	12.532	43,972
2022-07-05	12.640	12.900	12.220	12.480	12.238	56,812
2022-07-04	12.780	12.960	12.460	12.720	12.473	34,003
2022-07-01	13.520	13.540	12.780	12.920	12.669	39,150
2022-06-30	13.540	13.620	13.160	13.500	13.238	75,123
2022-06-29	14.400	14.480	13.620	13.700	13.434	60,589
2022-06-28	15.000	15.020	14.360	14.500	14.219	36,286
2022-06-27	14.800	14.960	14.580	14.900	14.611	18,299
2022-06-24	14.360	14.800	14.280	14.600	14.317	16,929
2022-06-23	14.540	14.560	14.120	14.320	14.042	18,933
2022-06-22	14.520	14.860	13.800	14.660	14.376	37,852
2022-06-21	14.340	14.640	14.300	14.440	14.160	20,359
2022-06-20	13.800	14.140	13.780	14.120	13.846	12,583
2022-06-17	14.260	14.400	13.820	13.820	13.552	45,949
2022-06-16	14.940	14.940	14.000	14.040	13.768	49,399
2022-06-15	14.580	15.000	14.120	15.000	14.709	56,359
2022-06-14	15.160	15.160	14.360	14.400	14.121	35,822
2022-06-13	16.000	16.020	14.880	14.940	14.650	117,192
2022-06-10	15.600	15.780	15.280	15.700	15.395	49,126
2022-06-09	16.000	16.000	15.300	15.620	15.317	38,500
2022-06-08	16.060	16.180	15.920	16.000	15.690	35,179
2022-06-07	16.700	16.780	15.900	16.040	15.729	28,580
2022-06-06	16.740	17.140	16.600	16.600	16.278	41,824
2022-06-03	16.860	16.880	16.500	16.560	16.239	21,034
2022-06-02	16.780	17.100	16.600	16.960	16.631	9,723
2022-06-01	16.940	16.940	16.500	16.500	16.180	15,816
2022-05-31	17.020	17.100	16.540	16.820	16.337	14,502
2022-05-30	16.960	17.280	16.860	17.040	16.550	25,477
2022-05-27	15.780	16.800	15.780	16.760	16.279	49,136
2022-05-26	15.000	15.540	14.900	15.540	15.094	45,641
2022-05-25	15.100	15.100	14.560	14.840	14.414	37,198
2022-05-24	15.480	15.480	14.960	15.100	14.666	31,256
2022-05-23	16.780	16.780	15.460	15.660	15.210	39,093
2022-05-20	16.000	16.600	15.920	16.540	16.065	45,802
2022-05-19	15.620	15.860	15.280	15.840	15.385	29,349
2022-05-18	15.780	15.860	15.600	15.680	15.230	24,806
2022-05-17	15.280	15.840	15.280	15.700	15.249	51,854
2022-05-16	14.620	15.040	14.500	15.040	14.608	69,813
2022-05-13	14.040	14.700	14.040	14.660	14.239	33,967
2022-05-12	14.160	14.300	13.140	13.860	13.462	65,119
2022-05-11	13.500	14.040	13.500	13.880	13.481	38,713
2022-05-10	13.600	13.860	13.460	13.540	13.151	32,169
2022-05-09	14.160	14.160	13.380	13.420	13.034	37,733
2022-05-06	14.220	14.220	13.640	14.100	13.695	67,808
2022-05-05	15.140	15.140	14.220	14.260	13.850	62,835
2022-05-04	14.880	14.920	14.500	14.560	14.142	57,569
2022-05-03	14.680	14.840	14.500	14.780	14.355	41,753

← NewerPage 19 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.