SÜSS MicroTec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 25.050 | 25.300 | 24.350 | 24.800 | 24.088 | 49,344 |
| 2021-11-08 | 24.300 | 25.200 | 24.200 | 25.100 | 24.379 | 73,110 |
| 2021-11-05 | 23.900 | 24.600 | 23.850 | 24.400 | 23.699 | 77,854 |
| 2021-11-04 | 23.800 | 24.250 | 23.650 | 24.050 | 23.359 | 64,223 |
| 2021-11-03 | 23.400 | 23.700 | 23.050 | 23.600 | 22.922 | 60,506 |
| 2021-11-02 | 23.350 | 23.700 | 23.200 | 23.500 | 22.825 | 38,028 |
| 2021-11-01 | 22.900 | 23.700 | 22.800 | 23.450 | 22.776 | 64,880 |
| 2021-10-29 | 22.900 | 22.900 | 22.450 | 22.700 | 22.048 | 49,032 |
| 2021-10-28 | 22.000 | 22.950 | 21.850 | 22.900 | 22.242 | 116,172 |
| 2021-10-27 | 21.900 | 22.150 | 21.550 | 22.000 | 21.368 | 38,257 |
| 2021-10-26 | 21.700 | 22.350 | 21.600 | 21.650 | 21.028 | 102,549 |
| 2021-10-25 | 21.800 | 21.800 | 20.950 | 21.550 | 20.931 | 100,528 |
| 2021-10-22 | 21.600 | 22.100 | 21.550 | 21.600 | 20.979 | 65,563 |
| 2021-10-21 | 21.050 | 21.600 | 20.850 | 21.500 | 20.882 | 125,473 |
| 2021-10-20 | 21.500 | 21.550 | 20.900 | 20.950 | 20.348 | 137,774 |
← NewerPage 22 of 22 · 1,275 trading days
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.