SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	49.400	50.200	47.900	48.350	47.955	113,414
2024-11-21	48.300	49.750	48.300	49.200	48.799	90,909
2024-11-20	49.500	49.500	47.950	48.100	47.707	75,744
2024-11-19	50.900	51.200	47.600	48.350	47.955	167,096
2024-11-18	51.900	51.900	50.000	50.800	50.385	71,608
2024-11-15	53.200	53.200	50.900	51.200	50.782	69,925
2024-11-14	51.900	55.000	51.000	54.400	53.956	91,939
2024-11-13	51.800	52.700	51.400	52.100	51.675	61,959
2024-11-12	50.600	52.600	50.400	52.200	51.774	91,233
2024-11-11	53.600	53.800	51.300	51.600	51.179	88,969
2024-11-08	51.800	53.900	51.600	52.600	52.171	117,739
2024-11-07	52.300	54.000	50.500	51.700	51.278	252,399
2024-11-06	56.300	56.600	53.900	53.900	53.460	72,205
2024-11-05	54.300	56.400	53.500	56.100	55.642	65,986
2024-11-04	54.400	55.200	53.900	54.800	54.353	107,579
2024-11-01	55.600	55.800	52.500	53.100	52.667	116,659
2024-10-31	56.300	56.700	54.300	55.000	54.551	76,824
2024-10-30	60.600	61.200	56.300	56.300	55.841	146,922
2024-10-29	61.500	62.300	60.300	60.600	60.105	115,227
2024-10-28	58.900	60.300	58.600	59.800	59.312	97,155
2024-10-25	57.000	58.700	56.600	58.300	57.824	84,451
2024-10-24	56.700	58.700	56.100	57.300	56.832	90,260
2024-10-23	57.300	58.300	56.200	57.000	56.535	129,861
2024-10-22	55.800	56.900	54.500	56.900	56.436	192,248
2024-10-21	54.000	55.300	53.600	54.100	53.659	166,700
2024-10-18	59.100	59.200	53.900	54.200	53.758	459,455
2024-10-17	63.800	65.800	61.900	62.700	62.188	133,346
2024-10-16	63.400	63.700	61.000	62.700	62.188	82,184
2024-10-15	69.000	71.000	60.600	63.000	62.486	181,624
2024-10-14	69.400	69.800	67.700	69.100	68.536	57,428
2024-10-11	70.100	70.100	67.700	69.400	68.834	41,430
2024-10-10	69.900	71.000	69.200	70.100	69.528	55,356
2024-10-09	68.700	70.500	67.800	70.500	69.925	68,314
2024-10-08	66.800	69.400	66.800	67.400	66.850	51,002
2024-10-07	68.900	69.400	66.400	67.700	67.148	62,314
2024-10-04	67.000	69.200	66.800	68.000	67.445	56,875
2024-10-03	67.400	68.600	65.700	67.900	67.346	36,539
2024-10-02	67.500	68.800	66.400	68.100	67.544	49,885
2024-10-01	69.300	71.400	66.400	67.000	66.453	175,865
2024-09-30	66.300	70.100	66.000	68.700	68.139	135,749
2024-09-27	67.700	68.700	65.900	66.500	65.957	86,423
2024-09-26	65.000	68.500	64.600	67.600	67.048	203,378
2024-09-25	58.700	62.300	58.400	61.900	61.395	83,138
2024-09-24	59.000	59.900	58.700	59.100	58.618	85,355
2024-09-23	57.700	59.000	56.100	58.100	57.626	57,673
2024-09-20	56.100	58.000	55.200	56.900	56.436	95,281
2024-09-19	59.600	59.900	55.200	56.500	56.039	86,723
2024-09-18	57.500	59.200	57.300	58.400	57.923	53,561
2024-09-17	55.500	60.600	55.500	57.500	57.031	112,227
2024-09-16	54.800	55.300	53.500	53.700	53.262	53,894
2024-09-13	55.100	55.400	54.000	55.100	54.650	42,923
2024-09-12	54.800	55.800	54.100	54.700	54.254	81,948
2024-09-11	53.300	54.700	53.100	53.600	53.163	60,889
2024-09-10	52.300	53.800	52.100	52.600	52.171	86,722
2024-09-09	52.000	52.800	51.100	51.600	51.179	77,592
2024-09-06	50.400	52.300	48.950	50.500	50.088	79,142
2024-09-05	50.900	51.400	49.450	50.400	49.989	69,039
2024-09-04	51.100	52.400	50.400	51.300	50.881	103,064
2024-09-03	57.400	58.000	53.500	53.900	53.460	58,319
2024-09-02	57.700	58.000	56.100	57.600	57.130	28,413

← NewerPage 9 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.