SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	14.840	14.920	14.540	14.760	14.336	59,064
2022-04-29	14.820	15.060	14.600	14.860	14.433	46,093
2022-04-28	14.520	14.820	14.440	14.640	14.219	65,024
2022-04-27	14.240	14.680	14.080	14.440	14.025	67,515
2022-04-26	14.920	14.920	14.260	14.340	13.928	67,084
2022-04-25	14.860	15.120	14.560	14.820	14.394	65,235
2022-04-22	15.400	15.400	15.020	15.080	14.647	52,613
2022-04-21	15.240	15.640	14.960	15.440	14.996	49,993
2022-04-20	14.720	15.280	14.600	15.080	14.647	59,205
2022-04-19	14.340	14.700	14.180	14.640	14.219	52,593
2022-04-14	14.900	14.900	14.340	14.460	14.045	67,102
2022-04-13	14.760	14.760	14.480	14.700	14.278	37,261
2022-04-12	14.380	14.980	14.180	14.720	14.297	49,142
2022-04-11	15.160	15.160	14.420	14.560	14.142	79,731
2022-04-08	15.580	15.620	15.060	15.120	14.686	68,070
2022-04-07	15.720	16.000	15.440	15.520	15.074	43,377
2022-04-06	16.120	16.220	15.400	15.660	15.210	65,530
2022-04-05	16.600	16.920	15.980	16.060	15.599	94,071
2022-04-04	15.920	16.700	15.660	16.560	16.084	91,286
2022-04-01	15.900	16.200	15.460	15.980	15.521	102,938
2022-03-31	17.200	17.200	15.400	15.960	15.502	439,700
2022-03-30	18.400	18.400	17.700	17.880	17.366	74,692
2022-03-29	17.860	18.420	17.740	18.280	17.755	65,817
2022-03-28	17.240	17.680	17.200	17.600	17.094	44,928
2022-03-25	17.400	17.860	17.260	17.420	16.920	32,096
2022-03-24	17.180	17.640	17.020	17.500	16.997	71,715
2022-03-23	17.500	17.560	16.980	17.340	16.842	25,582
2022-03-22	17.800	17.800	17.260	17.560	17.056	39,116
2022-03-21	17.100	17.680	17.100	17.540	17.036	59,440
2022-03-18	17.340	17.460	16.720	17.400	16.900	85,969
2022-03-17	17.240	17.300	16.900	17.180	16.686	39,840
2022-03-16	16.720	17.240	16.460	17.240	16.745	48,407
2022-03-15	16.060	16.140	15.460	16.040	15.579	50,770
2022-03-14	16.340	16.340	15.780	16.040	15.579	53,213
2022-03-11	15.240	16.060	15.240	15.760	15.307	131,675
2022-03-10	15.800	16.140	15.240	15.440	14.996	55,792
2022-03-09	15.160	15.900	14.880	15.900	15.443	247,130
2022-03-08	14.560	15.340	14.520	14.800	14.375	65,655
2022-03-07	14.900	15.300	14.280	14.660	14.239	101,408
2022-03-04	16.000	16.100	15.120	15.160	14.725	55,880
2022-03-03	16.500	16.740	16.000	16.020	15.560	86,613
2022-03-02	16.240	16.560	15.980	16.280	15.812	53,554
2022-03-01	17.400	17.420	16.460	16.460	15.987	54,328
2022-02-28	16.420	17.340	16.400	17.320	16.822	51,902
2022-02-25	16.820	17.060	16.480	17.000	16.512	30,264
2022-02-24	15.800	16.660	15.480	16.460	15.987	121,325
2022-02-23	16.400	17.040	16.340	16.400	15.929	29,610
2022-02-22	15.540	17.020	15.540	16.520	16.045	124,961
2022-02-21	17.300	17.580	16.360	16.680	16.201	89,198
2022-02-18	17.740	18.040	17.380	17.480	16.978	41,484
2022-02-17	18.180	18.180	17.620	17.880	17.366	54,230
2022-02-16	18.400	18.600	18.000	18.180	17.658	42,042
2022-02-15	17.600	18.260	17.340	18.240	17.716	68,573
2022-02-14	17.840	17.840	17.060	17.460	16.958	144,469
2022-02-11	18.540	18.600	18.200	18.300	17.774	56,351
2022-02-10	18.900	18.940	18.260	18.700	18.163	120,852
2022-02-09	18.060	18.840	18.060	18.700	18.163	68,304
2022-02-08	17.620	18.120	17.520	18.060	17.541	121,014
2022-02-07	17.960	17.960	17.340	17.520	17.017	44,206
2022-02-04	18.440	18.440	17.580	17.680	17.172	97,660

← NewerPage 20 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.