SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	37.380	38.220	37.220	38.100	37.789	56,231
2025-05-20	38.320	38.440	37.740	38.000	37.690	37,633
2025-05-19	39.000	39.360	37.680	38.500	38.186	78,298
2025-05-16	39.560	40.020	39.060	39.740	39.416	84,139
2025-05-15	40.000	40.000	38.660	39.700	39.376	70,629
2025-05-14	40.000	40.460	39.160	39.160	38.840	106,048
2025-05-13	38.680	39.840	38.260	39.440	39.118	105,347
2025-05-12	37.220	38.800	37.080	38.120	37.809	138,395
2025-05-09	34.500	35.920	34.300	35.920	35.627	87,818
2025-05-08	34.900	35.460	33.020	33.820	33.544	170,976
2025-05-07	33.940	34.980	33.880	34.480	34.199	70,039
2025-05-06	34.420	34.440	32.880	33.760	33.485	81,530
2025-05-05	35.100	35.180	34.360	34.600	34.318	55,123
2025-05-02	34.220	35.120	33.960	34.940	34.655	53,236
2025-04-30	33.440	33.680	32.660	33.460	33.187	59,150
2025-04-29	33.600	33.940	33.200	33.480	33.207	65,597
2025-04-28	32.880	33.800	32.860	33.200	32.929	82,580
2025-04-25	33.400	33.840	32.900	33.120	32.850	90,997
2025-04-24	31.920	32.960	31.280	32.860	32.592	76,594
2025-04-23	30.780	32.580	30.620	31.920	31.660	107,347
2025-04-22	30.040	30.280	29.260	29.920	29.676	48,488
2025-04-17	30.500	30.940	30.140	30.420	30.172	57,143
2025-04-16	30.920	30.920	29.480	30.400	30.152	135,064
2025-04-15	30.880	32.320	30.680	31.980	31.719	94,796
2025-04-14	30.600	31.020	30.060	30.680	30.430	97,034
2025-04-11	29.520	29.880	28.700	29.240	29.001	121,564
2025-04-10	30.500	30.800	28.700	28.700	28.466	157,867
2025-04-09	28.200	28.320	26.680	27.000	26.780	269,764
2025-04-08	30.460	30.500	28.780	29.300	29.061	218,973
2025-04-07	27.160	31.500	26.920	29.520	29.279	202,497
2025-04-04	30.450	30.850	28.700	29.900	29.656	192,182
2025-04-03	33.950	34.800	30.900	31.150	30.896	233,297
2025-04-02	34.450	35.750	34.450	35.250	34.962	160,454
2025-04-01	34.400	34.800	33.400	34.700	34.417	115,362
2025-03-31	33.400	34.900	32.900	34.150	33.871	171,835
2025-03-28	37.950	38.200	33.500	33.750	33.475	521,300
2025-03-27	42.500	44.100	39.400	39.400	39.079	202,691
2025-03-26	43.000	43.400	40.850	40.850	40.517	134,002
2025-03-25	42.900	42.950	41.650	41.650	41.310	84,849
2025-03-24	42.100	43.300	41.800	42.400	42.054	91,507
2025-03-21	39.450	41.900	39.450	41.850	41.509	155,056
2025-03-20	40.700	41.100	39.600	39.850	39.525	56,570
2025-03-19	40.050	40.900	39.950	40.700	40.368	50,369
2025-03-18	39.650	41.050	39.350	40.550	40.219	106,769
2025-03-17	38.700	39.800	37.950	39.350	39.029	83,394
2025-03-14	38.850	39.700	38.000	38.750	38.434	171,900
2025-03-13	37.100	38.100	36.650	37.550	37.244	116,975
2025-03-12	36.000	37.800	35.800	37.800	37.492	114,270
2025-03-11	34.750	35.450	34.550	35.150	34.863	100,639
2025-03-10	35.750	36.100	34.050	34.400	34.119	97,343
2025-03-07	35.500	36.100	34.900	35.400	35.111	134,275
2025-03-06	37.150	37.900	35.750	35.800	35.508	131,328
2025-03-05	36.100	36.800	35.900	36.750	36.450	135,813
2025-03-04	36.550	37.000	35.100	35.200	34.913	79,931
2025-03-03	37.000	38.050	36.850	37.050	36.748	68,943
2025-02-28	36.950	37.850	36.400	37.350	37.045	156,264
2025-02-27	39.350	39.500	37.400	37.850	37.541	158,240
2025-02-26	40.550	40.800	39.400	40.150	39.822	85,614
2025-02-25	41.550	42.050	40.100	40.100	39.773	87,745
2025-02-24	41.850	42.650	41.350	42.600	42.252	51,923

← NewerPage 7 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.