SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	26.160	27.100	25.920	26.660	26.649	144,192
2025-11-04	27.520	28.060	27.000	27.100	27.089	110,024
2025-11-03	27.900	28.580	27.520	28.060	28.049	123,627
2025-10-31	27.900	28.220	27.680	27.880	27.869	130,753
2025-10-30	26.780	28.160	26.600	28.000	27.989	226,023
2025-10-29	26.000	27.600	25.800	26.880	26.869	321,776
2025-10-28	28.700	29.220	26.300	26.300	26.289	1,102,235
2025-10-27	37.300	37.480	35.980	36.220	36.205	70,578
2025-10-24	35.620	36.900	35.140	36.780	36.765	143,386
2025-10-23	35.200	35.700	34.660	35.120	35.106	92,454
2025-10-22	35.500	35.800	35.180	35.560	35.546	79,856
2025-10-21	35.860	36.320	35.640	36.200	36.185	50,216
2025-10-20	35.500	35.980	34.980	35.980	35.965	87,242
2025-10-17	35.100	35.680	34.620	34.940	34.926	172,994
2025-10-16	37.000	37.040	35.880	36.400	36.385	99,190
2025-10-15	38.060	38.420	35.960	36.680	36.665	183,954
2025-10-14	36.500	37.340	36.020	37.220	37.205	157,981
2025-10-13	35.440	38.160	35.280	37.480	37.465	572,472
2025-10-10	33.780	34.280	33.140	33.160	33.147	83,177
2025-10-09	33.560	34.320	33.560	33.820	33.806	75,972
2025-10-08	33.500	33.880	33.220	33.460	33.446	103,942
2025-10-07	34.800	35.860	34.080	34.520	34.506	209,913
2025-10-06	33.420	35.320	32.800	34.860	34.846	339,163
2025-10-03	33.000	33.460	32.300	33.360	33.346	107,105
2025-10-02	31.600	32.960	31.500	32.960	32.947	245,704
2025-10-01	30.020	30.760	29.960	30.720	30.708	85,818
2025-09-30	30.380	30.600	30.060	30.400	30.388	73,878
2025-09-29	29.900	30.580	29.840	30.500	30.488	55,617
2025-09-26	30.220	30.300	29.340	29.600	29.588	92,708
2025-09-25	30.700	30.980	30.200	30.520	30.508	84,991
2025-09-24	30.980	31.720	30.640	30.820	30.807	83,772
2025-09-23	30.880	31.860	30.580	31.120	31.107	140,563
2025-09-22	29.960	30.700	29.380	30.700	30.688	129,068
2025-09-19	29.620	29.960	28.960	29.560	29.548	143,605
2025-09-18	28.100	29.800	28.100	29.640	29.628	239,673
2025-09-17	27.660	27.880	27.500	27.780	27.769	63,297
2025-09-16	28.540	29.000	27.520	27.520	27.509	120,431
2025-09-15	26.180	28.220	26.180	28.080	28.069	149,950
2025-09-12	26.720	27.060	26.100	26.100	26.089	54,508
2025-09-11	26.540	26.840	26.380	26.440	26.429	51,893
2025-09-10	26.940	27.560	26.500	26.660	26.649	81,988
2025-09-09	26.900	27.060	26.320	26.740	26.729	87,333
2025-09-08	25.880	26.920	25.820	26.740	26.729	136,678
2025-09-05	24.780	25.860	24.780	25.560	25.550	200,190
2025-09-04	24.360	24.860	24.300	24.580	24.570	122,168
2025-09-03	24.360	24.860	24.120	24.200	24.190	162,179
2025-09-02	25.320	25.420	24.000	24.040	24.030	222,735
2025-09-01	25.260	25.680	25.000	25.380	25.370	108,287
2025-08-29	26.420	26.660	25.420	25.420	25.410	208,582
2025-08-28	26.720	28.040	25.960	26.400	26.389	341,022
2025-08-27	26.920	27.320	26.500	26.520	26.509	77,390
2025-08-26	27.180	27.300	26.920	26.920	26.909	86,193
2025-08-25	27.580	27.640	27.020	27.300	27.289	67,855
2025-08-22	26.700	27.740	26.500	27.580	27.569	96,715
2025-08-21	26.640	27.040	26.500	26.560	26.549	130,616
2025-08-20	27.000	27.780	26.540	26.600	26.589	175,023
2025-08-19	27.320	27.660	27.120	27.600	27.589	171,724
2025-08-18	27.560	27.900	27.020	27.260	27.249	206,357
2025-08-15	28.500	28.720	27.420	27.440	27.429	190,517
2025-08-14	29.160	29.500	28.300	28.420	28.408	134,516

← NewerPage 5 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.