SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	77.750	79.800	75.150	76.550	76.519	145,785
2026-04-30	69.150	76.900	69.050	76.200	76.169	297,953
2026-04-29	69.250	71.100	68.400	69.650	69.622	82,106
2026-04-28	68.450	69.300	66.900	68.000	67.972	155,394
2026-04-27	70.500	71.500	68.600	69.500	69.472	103,138
2026-04-24	70.100	71.600	68.700	69.900	69.872	124,138
2026-04-23	68.800	70.100	68.100	69.350	69.322	133,797
2026-04-22	69.000	69.900	67.450	68.400	68.372	90,340
2026-04-21	67.750	68.950	66.450	68.350	68.322	134,813
2026-04-20	65.300	67.050	64.850	67.000	66.973	92,938
2026-04-17	63.900	66.800	63.550	66.500	66.473	124,444
2026-04-16	63.650	65.300	62.700	63.950	63.924	89,958
2026-04-15	59.950	63.750	59.500	62.600	62.574	147,648
2026-04-14	58.950	60.400	58.300	59.900	59.876	128,046
2026-04-13	59.500	61.650	57.650	57.950	57.926	121,859
2026-04-10	57.750	61.850	57.750	60.950	60.925	137,212
2026-04-09	56.700	57.750	55.850	57.600	57.577	75,706
2026-04-08	56.350	57.150	54.550	57.150	57.127	143,632
2026-04-07	50.400	53.500	49.880	51.700	51.679	141,207
2026-04-02	49.800	50.800	47.520	50.600	50.579	112,137
2026-04-01	51.400	51.900	48.840	51.250	51.229	174,872
2026-03-31	48.600	49.700	47.200	49.060	49.040	195,940
2026-03-30	43.000	50.850	42.420	48.880	48.860	499,824
2026-03-27	56.450	56.550	51.250	52.150	52.129	237,961
2026-03-26	59.000	59.450	56.300	56.700	56.677	98,322
2026-03-25	58.500	59.700	57.500	59.150	59.126	124,804
2026-03-24	60.900	61.200	54.350	56.450	56.427	157,288
2026-03-23	53.950	61.950	53.300	60.450	60.425	265,672
2026-03-20	58.350	61.050	57.200	57.850	57.826	160,864
2026-03-19	60.100	61.600	57.250	58.350	58.326	125,906
2026-03-18	60.600	61.900	59.650	60.900	60.875	110,181
2026-03-17	59.500	60.550	58.000	60.000	59.976	119,128
2026-03-16	60.700	62.100	59.500	60.300	60.275	151,314
2026-03-13	59.900	62.200	57.500	60.000	59.976	195,558
2026-03-12	55.450	63.000	55.000	58.300	58.276	327,915
2026-03-11	54.000	55.950	53.700	55.950	55.927	74,702
2026-03-10	52.800	54.650	52.500	54.550	54.528	57,079
2026-03-09	48.080	51.750	47.320	51.300	51.279	107,965
2026-03-06	55.300	55.650	50.950	52.100	52.079	130,822
2026-03-05	56.700	58.250	55.150	55.200	55.178	72,079
2026-03-04	52.800	57.200	52.800	57.000	56.977	111,797
2026-03-03	54.000	54.000	52.250	53.400	53.378	144,544
2026-03-02	53.450	55.300	52.200	54.600	54.578	70,285
2026-02-27	52.800	55.950	52.800	55.300	55.277	97,614
2026-02-26	52.700	54.900	51.950	53.150	53.128	101,364
2026-02-25	52.350	53.050	51.450	53.000	52.978	54,096
2026-02-24	49.020	53.150	49.020	52.100	52.079	134,789
2026-02-23	49.600	49.760	48.400	49.060	49.040	45,750
2026-02-20	49.300	50.500	48.900	50.000	49.980	59,797
2026-02-19	49.720	49.900	48.300	49.200	49.180	60,549
2026-02-18	49.160	50.200	48.600	49.900	49.880	60,299
2026-02-17	48.200	49.640	46.540	48.760	48.740	211,901
2026-02-16	48.200	48.560	47.520	48.200	48.180	57,561
2026-02-13	46.160	47.820	45.900	47.700	47.681	69,735
2026-02-12	50.000	50.300	45.980	46.020	46.001	90,377
2026-02-11	47.100	49.220	46.500	48.800	48.780	66,935
2026-02-10	47.840	48.840	47.180	48.100	48.080	63,332
2026-02-09	46.860	48.600	46.800	48.400	48.380	77,012
2026-02-06	45.100	46.560	45.000	46.320	46.301	104,840
2026-02-05	46.300	47.140	44.800	45.160	45.142	105,627

← NewerPage 3 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.