SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	80.000	80.000	74.300	74.300	74.300	92,692
2026-07-24	78.300	81.450	77.700	79.150	79.150	46,962
2026-07-23	83.500	83.900	79.550	79.800	79.800	72,798
2026-07-22	81.400	84.450	80.950	84.150	84.150	50,225
2026-07-21	81.300	84.050	78.050	84.050	84.050	68,943
2026-07-20	80.050	80.050	76.900	76.900	76.900	77,368
2026-07-17	79.200	80.200	76.350	79.300	79.300	109,024
2026-07-16	83.350	83.350	80.000	83.100	83.100	98,925
2026-07-15	89.200	90.050	81.650	82.700	82.700	86,722
2026-07-14	82.450	88.200	81.850	87.900	87.900	55,681
2026-07-13	82.500	87.250	82.200	83.850	83.850	54,904
2026-07-10	79.450	86.500	79.000	84.800	84.800	131,574
2026-07-09	79.500	83.450	79.400	81.950	81.950	82,803
2026-07-08	78.800	78.800	74.300	76.400	76.400	83,559
2026-07-07	83.650	84.300	76.050	76.650	76.650	271,191
2026-07-06	85.250	88.350	84.550	87.450	87.450	64,425
2026-07-03	85.850	88.600	84.550	88.600	88.600	103,508
2026-07-02	88.000	90.600	83.650	83.800	83.800	137,939
2026-07-01	93.000	96.750	90.800	91.650	91.650	77,538
2026-06-30	97.000	97.000	91.050	93.050	93.050	92,808
2026-06-29	92.900	95.750	90.250	93.750	93.750	66,600
2026-06-26	94.300	97.350	92.150	92.150	92.150	118,718
2026-06-25	98.900	101.20	94.350	97.550	97.550	108,160
2026-06-24	100.20	100.50	91.700	92.950	92.950	86,104
2026-06-23	100.30	100.50	93.300	96.450	96.450	213,237
2026-06-22	115.90	118.40	108.30	108.50	108.50	111,566
2026-06-19	105.70	113.90	105.70	111.70	111.70	579,879
2026-06-18	103.00	104.30	100.70	102.70	102.70	62,679
2026-06-17	99.700	101.10	97.850	101.10	101.10	58,917
2026-06-16	101.40	101.40	96.850	97.700	97.700	68,610
2026-06-15	99.000	102.00	96.650	102.00	102.00	101,905
2026-06-12	96.400	96.650	91.450	95.500	95.500	47,206
2026-06-11	89.900	94.250	89.500	93.650	93.650	52,855
2026-06-10	90.800	92.850	88.250	89.450	89.450	69,337
2026-06-09	93.950	97.000	91.850	91.850	91.850	109,534
2026-06-08	85.350	92.600	85.150	92.000	92.000	89,327
2026-06-05	92.000	92.500	87.500	90.000	90.000	108,090
2026-06-04	98.000	98.000	91.400	94.550	94.550	84,221
2026-06-03	94.000	100.90	92.950	97.950	97.910	164,180
2026-06-02	91.600	95.200	88.650	94.000	93.962	113,669
2026-06-01	95.000	95.100	87.650	88.000	87.964	69,698
2026-05-29	95.350	95.350	91.550	92.150	92.112	119,244
2026-05-28	92.800	94.350	91.950	92.950	92.912	81,404
2026-05-27	94.800	95.350	89.250	90.450	90.413	71,845
2026-05-26	91.950	94.500	90.550	93.300	93.262	66,800
2026-05-25	93.000	93.000	90.750	92.300	92.262	37,510
2026-05-22	90.000	91.350	88.100	90.350	90.313	58,958
2026-05-21	88.300	89.500	86.350	86.850	86.815	87,071
2026-05-20	86.000	87.950	84.700	87.400	87.364	119,410
2026-05-19	87.300	89.250	83.250	85.500	85.465	134,971
2026-05-18	90.000	94.750	88.900	88.900	88.864	131,723
2026-05-15	91.000	91.750	88.300	89.500	89.464	133,558
2026-05-14	89.750	94.000	88.200	93.900	93.862	133,882
2026-05-13	85.700	87.750	85.350	87.750	87.714	123,557
2026-05-12	85.150	89.050	82.450	82.900	82.866	138,843
2026-05-11	88.800	90.900	87.150	87.150	87.114	154,882
2026-05-08	84.100	89.000	83.200	88.500	88.464	136,280
2026-05-07	83.600	90.950	83.600	88.500	88.464	332,791
2026-05-06	80.800	82.700	78.300	81.450	81.417	163,585
2026-05-05	76.850	79.750	76.200	79.750	79.717	79,180

← NewerPage 2 of 3 · 130 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.