SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	19.020	19.160	18.220	18.300	17.774	86,197
2022-02-02	19.520	20.000	18.960	19.000	18.454	77,994
2022-02-01	19.240	19.680	19.120	19.420	18.862	76,799
2022-01-31	18.820	19.080	18.500	19.000	18.454	124,073
2022-01-28	18.740	18.780	18.240	18.460	17.930	181,620
2022-01-27	19.260	19.500	18.680	18.700	18.163	60,555
2022-01-26	18.920	19.460	18.880	19.340	18.784	83,908
2022-01-25	18.900	19.060	18.440	18.720	18.182	116,392
2022-01-24	19.300	19.460	18.400	18.600	18.066	169,289
2022-01-21	19.020	19.720	19.020	19.560	18.998	87,058
2022-01-20	19.200	19.580	18.820	19.480	18.920	71,181
2022-01-19	19.220	19.500	18.960	19.060	18.512	62,341
2022-01-18	19.600	19.600	19.200	19.360	18.804	46,181
2022-01-17	19.960	19.960	19.480	19.800	19.231	33,133
2022-01-14	19.500	19.920	19.300	19.920	19.348	92,913
2022-01-13	19.260	20.150	19.240	19.780	19.212	90,889
2022-01-12	20.200	20.250	18.160	19.140	18.590	562,374
2022-01-11	20.100	20.250	19.760	19.960	19.387	39,874
2022-01-10	20.350	20.550	19.460	19.780	19.212	76,432
2022-01-07	20.750	20.750	20.150	20.450	19.863	69,239
2022-01-06	20.550	20.650	20.250	20.600	20.008	61,018
2022-01-05	21.150	21.200	20.900	20.950	20.348	30,476
2022-01-04	21.900	21.950	20.650	20.950	20.348	109,821
2022-01-03	21.200	21.850	21.150	21.850	21.222	71,232
2021-12-30	20.550	21.000	20.550	21.000	20.397	30,002
2021-12-29	20.550	20.650	20.350	20.600	20.008	36,988
2021-12-28	20.600	20.850	20.350	20.500	19.911	25,672
2021-12-27	20.900	20.900	20.450	20.700	20.105	30,887
2021-12-23	20.450	20.750	20.200	20.650	20.057	40,610
2021-12-22	19.900	20.350	19.900	20.350	19.765	62,236
2021-12-21	19.680	19.940	19.320	19.840	19.270	82,052
2021-12-20	19.380	19.780	19.180	19.560	18.998	66,699
2021-12-17	19.800	19.900	19.020	19.880	19.309	80,970
2021-12-16	20.100	20.500	19.540	19.620	19.056	73,140
2021-12-15	19.160	19.680	19.160	19.660	19.095	57,767
2021-12-14	19.500	19.500	18.880	19.160	18.610	138,204
2021-12-13	19.740	20.100	19.460	19.460	18.901	75,098
2021-12-10	20.000	20.050	19.600	19.620	19.056	48,682
2021-12-09	20.250	20.250	19.700	20.100	19.523	95,330
2021-12-08	20.600	20.700	20.200	20.300	19.717	46,140
2021-12-07	19.960	20.700	19.860	20.600	20.008	98,471
2021-12-06	20.400	20.500	19.160	19.600	19.037	185,727
2021-12-03	21.150	21.150	20.100	20.250	19.668	58,148
2021-12-02	21.350	21.450	20.000	20.750	20.154	163,709
2021-12-01	21.100	21.650	20.850	21.650	21.028	127,946
2021-11-30	21.050	21.500	20.850	20.900	20.300	66,943
2021-11-29	21.400	21.450	20.750	21.350	20.737	100,870
2021-11-26	21.200	21.650	20.800	20.950	20.348	101,414
2021-11-25	22.100	22.250	21.650	21.750	21.125	49,015
2021-11-24	22.600	22.600	21.650	22.150	21.514	64,037
2021-11-23	23.200	23.200	22.200	22.300	21.659	100,995
2021-11-22	23.600	23.800	23.050	23.200	22.534	51,519
2021-11-19	24.400	24.400	23.300	23.600	22.922	62,694
2021-11-18	24.550	25.000	24.100	24.200	23.505	56,278
2021-11-17	24.400	24.700	24.100	24.350	23.650	32,514
2021-11-16	24.650	24.700	23.950	24.500	23.796	46,436
2021-11-15	24.350	25.000	24.250	24.600	23.893	51,965
2021-11-12	24.850	24.950	24.200	24.250	23.553	48,121
2021-11-11	25.050	25.300	24.000	24.850	24.136	114,925
2021-11-10	24.950	25.050	24.250	24.800	24.088	54,605

← NewerPage 21 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.