SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	47.880	47.880	46.200	46.380	46.361	62,538
2026-02-03	50.400	50.700	47.000	47.780	47.761	66,842
2026-02-02	47.980	49.580	47.200	49.460	49.440	95,948
2026-01-30	48.000	50.900	47.820	49.780	49.760	131,539
2026-01-29	49.680	50.300	46.160	46.500	46.481	116,774
2026-01-28	53.250	54.950	49.220	49.260	49.240	199,293
2026-01-27	49.500	51.650	48.760	51.000	50.979	95,935
2026-01-26	48.460	48.800	47.000	48.360	48.340	91,722
2026-01-23	49.380	49.520	48.000	48.500	48.480	55,100
2026-01-22	48.920	50.600	48.560	49.200	49.180	124,313
2026-01-21	47.600	47.800	45.940	47.620	47.601	67,235
2026-01-20	47.040	47.300	46.300	47.020	47.001	78,809
2026-01-19	45.720	47.340	45.660	47.260	47.241	97,063
2026-01-16	49.980	50.100	47.220	47.620	47.601	151,933
2026-01-15	47.020	51.200	46.420	50.300	50.280	361,908
2026-01-14	46.280	46.820	44.200	45.440	45.421	99,439
2026-01-13	47.260	47.900	45.540	45.700	45.681	167,162
2026-01-12	46.760	48.400	46.760	47.020	47.001	104,473
2026-01-09	44.120	47.440	44.100	46.520	46.501	168,093
2026-01-08	46.180	46.660	44.100	44.100	44.082	136,420
2026-01-07	43.980	46.840	43.820	46.840	46.821	183,946
2026-01-06	43.100	44.100	42.040	44.100	44.082	87,435
2026-01-05	42.100	43.360	42.020	43.360	43.342	128,320
2026-01-02	39.200	41.840	39.200	40.840	40.823	122,599
2025-12-30	38.680	39.220	38.560	39.140	39.124	37,708
2025-12-29	38.440	39.100	38.200	38.820	38.804	44,513
2025-12-23	38.520	39.100	37.940	38.220	38.204	69,483
2025-12-22	39.480	39.880	37.880	38.740	38.724	82,111
2025-12-19	39.080	39.380	38.540	39.020	39.004	76,863
2025-12-18	37.560	39.200	37.560	38.980	38.964	91,787
2025-12-17	38.400	38.720	38.000	38.240	38.224	50,367
2025-12-16	37.300	38.400	37.100	37.980	37.965	57,989
2025-12-15	38.860	38.860	37.180	38.000	37.985	92,509
2025-12-12	39.260	39.700	38.580	38.580	38.564	202,257
2025-12-11	37.080	39.440	36.760	39.000	38.984	93,458
2025-12-10	39.140	39.280	38.160	38.320	38.304	153,546
2025-12-09	39.020	39.480	38.860	39.000	38.984	83,183
2025-12-08	39.020	39.440	38.420	39.060	39.044	85,499
2025-12-05	37.040	39.900	37.040	39.040	39.024	265,798
2025-12-04	37.200	37.420	36.140	36.940	36.925	98,819
2025-12-03	34.400	36.700	34.400	36.420	36.405	175,060
2025-12-02	34.520	35.120	33.780	33.920	33.906	89,714
2025-12-01	33.640	34.580	33.000	34.300	34.286	100,375
2025-11-28	33.200	34.160	32.680	34.160	34.146	126,226
2025-11-27	32.640	33.240	32.640	32.800	32.787	81,297
2025-11-26	33.160	33.220	32.300	32.640	32.627	179,953
2025-11-25	33.780	34.020	32.220	32.640	32.627	127,787
2025-11-24	32.600	33.040	31.920	33.040	33.027	145,271
2025-11-21	33.280	33.880	31.220	31.740	31.727	276,582
2025-11-20	35.420	36.840	34.940	35.460	35.446	169,708
2025-11-19	34.660	34.920	34.040	34.300	34.286	61,379
2025-11-18	35.400	36.180	34.320	34.640	34.626	122,344
2025-11-17	37.000	38.840	36.140	36.620	36.605	461,206
2025-11-14	32.860	33.820	32.480	33.800	33.786	112,782
2025-11-13	34.060	34.240	33.120	33.280	33.266	77,502
2025-11-12	33.520	34.840	33.340	33.740	33.726	177,269
2025-11-11	33.980	35.100	33.400	33.400	33.386	182,129
2025-11-10	33.220	34.120	32.720	32.720	32.707	295,470
2025-11-07	31.920	32.220	30.280	30.400	30.388	278,199
2025-11-06	29.000	32.020	28.740	30.100	30.088	667,524

← NewerPage 4 of 5 · 253 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.