SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	42.250	42.850	41.000	41.650	41.310	46,546
2025-02-20	42.000	43.950	42.000	42.400	42.054	78,266
2025-02-19	41.850	43.300	41.850	43.150	42.798	64,977
2025-02-18	41.800	42.600	41.100	41.800	41.459	62,031
2025-02-17	42.200	42.200	41.300	41.600	41.261	49,076
2025-02-14	42.650	43.500	42.000	42.000	41.657	66,043
2025-02-13	41.350	42.600	41.300	42.600	42.252	58,958
2025-02-12	41.000	41.300	40.600	41.300	40.963	52,452
2025-02-11	41.500	42.200	40.600	40.850	40.517	60,896
2025-02-10	42.000	42.600	41.600	41.850	41.509	53,532
2025-02-07	43.450	43.600	41.900	42.050	41.707	48,185
2025-02-06	43.700	44.100	42.800	43.200	42.847	59,428
2025-02-05	42.800	43.650	42.700	43.500	43.145	53,246
2025-02-04	43.250	43.750	42.700	42.900	42.550	89,689
2025-02-03	42.400	43.450	42.200	43.300	42.947	69,789
2025-01-31	44.000	44.800	43.600	43.600	43.244	136,165
2025-01-30	43.250	44.550	43.200	43.900	43.542	78,936
2025-01-29	45.550	46.500	42.750	42.750	42.401	181,496
2025-01-28	44.700	45.650	42.350	42.800	42.451	257,553
2025-01-27	46.350	47.150	43.300	45.250	44.881	311,516
2025-01-24	48.050	49.850	47.950	49.800	49.394	158,140
2025-01-23	47.900	47.950	46.850	47.650	47.261	98,840
2025-01-22	47.650	49.000	47.550	48.400	48.005	126,967
2025-01-21	46.950	48.350	45.950	45.950	45.575	75,130
2025-01-20	48.800	49.350	46.450	47.400	47.013	167,031
2025-01-17	55.000	55.500	48.150	49.300	48.898	658,540
2025-01-16	42.000	42.400	40.550	40.950	40.616	110,689
2025-01-15	39.850	40.650	38.700	40.450	40.120	188,757
2025-01-14	41.000	41.800	39.700	39.800	39.475	113,522
2025-01-13	42.300	42.350	40.250	40.700	40.368	135,784
2025-01-10	43.000	43.250	41.900	42.000	41.657	135,917
2025-01-09	42.750	43.800	42.150	42.800	42.451	234,683
2025-01-08	44.900	45.900	44.100	45.650	45.277	195,887
2025-01-07	50.200	50.600	45.400	45.650	45.277	552,581
2025-01-06	50.500	53.700	50.500	53.000	52.568	92,868
2025-01-03	49.750	50.800	49.250	50.200	49.790	44,189
2025-01-02	48.850	49.900	48.000	49.900	49.493	43,258
2024-12-30	49.800	50.000	48.650	48.650	48.253	19,946
2024-12-27	49.450	49.900	48.950	49.850	49.443	47,841
2024-12-23	49.950	50.300	49.000	49.450	49.046	37,343
2024-12-20	49.000	50.000	47.150	50.000	49.592	119,221
2024-12-19	50.700	51.600	49.950	49.950	49.542	106,708
2024-12-18	50.200	52.500	50.200	52.500	52.072	88,560
2024-12-17	48.450	50.600	48.000	50.100	49.691	60,609
2024-12-16	48.900	49.650	47.850	48.700	48.303	57,616
2024-12-13	49.600	50.100	48.600	49.050	48.650	58,933
2024-12-12	50.500	50.600	49.300	49.500	49.096	46,766
2024-12-11	49.000	50.600	49.000	50.500	50.088	41,713
2024-12-10	49.800	50.400	49.300	49.300	48.898	45,600
2024-12-09	50.500	50.900	49.650	50.000	49.592	69,987
2024-12-06	51.200	51.500	49.600	50.800	50.385	98,001
2024-12-05	51.000	51.800	50.600	51.100	50.683	68,773
2024-12-04	48.700	50.900	48.300	50.900	50.485	141,226
2024-12-03	47.000	48.150	46.700	47.600	47.212	80,992
2024-12-02	48.200	48.200	43.650	47.000	46.616	325,762
2024-11-29	48.300	49.000	47.850	48.950	48.551	52,664
2024-11-28	49.400	50.900	48.050	48.100	47.707	72,436
2024-11-27	48.350	49.100	47.750	48.400	48.005	55,404
2024-11-26	48.000	48.600	47.950	48.300	47.906	63,083
2024-11-25	48.400	49.150	47.950	48.600	48.203	109,203

← NewerPage 8 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.