SÜSS MicroTec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-13	30.100	30.380	29.040	29.040	29.028	153,642
2025-08-12	29.320	30.080	29.220	29.900	29.888	140,033
2025-08-11	30.540	30.540	29.480	29.700	29.688	158,895
2025-08-08	30.880	31.040	29.900	30.860	30.847	100,114
2025-08-07	31.300	32.220	30.340	30.960	30.947	166,791
2025-08-06	32.640	32.840	31.420	31.520	31.507	109,054
2025-08-05	31.560	32.660	31.560	32.360	32.347	76,439
2025-08-04	32.380	32.660	31.340	31.480	31.467	128,503
2025-08-01	31.860	32.400	31.300	32.300	32.287	111,684
2025-07-31	33.360	33.540	32.020	32.020	32.007	168,116
2025-07-30	32.400	33.280	31.820	33.080	33.067	239,841
2025-07-29	36.540	36.540	32.100	32.300	32.287	1,132,098
2025-07-28	40.320	41.560	40.160	40.600	40.583	99,702
2025-07-25	39.400	39.440	38.760	38.840	38.824	47,922
2025-07-24	39.000	40.100	38.820	39.480	39.464	75,968
2025-07-23	40.420	40.680	39.320	39.320	39.304	103,959
2025-07-22	42.000	42.000	40.180	40.200	40.184	103,251
2025-07-21	42.800	43.280	42.360	42.460	42.443	39,281
2025-07-18	43.240	43.960	42.480	42.840	42.823	123,928
2025-07-17	41.080	42.840	40.700	42.840	42.823	109,235
2025-07-16	40.860	41.180	39.740	40.280	40.264	104,684
2025-07-15	41.600	42.200	41.060	41.180	41.163	95,639
2025-07-14	40.180	41.360	39.620	41.020	41.003	118,378
2025-07-11	42.260	42.360	41.660	41.740	41.723	44,740
2025-07-10	42.760	43.120	41.740	42.400	42.383	99,548
2025-07-09	43.600	43.720	42.280	43.040	43.022	123,848
2025-07-08	42.900	44.000	42.900	43.540	43.522	109,720
2025-07-07	43.500	44.860	42.200	42.480	42.463	145,672
2025-07-04	43.160	43.900	42.740	43.540	43.522	58,747
2025-07-03	44.100	44.120	42.700	43.460	43.442	76,578
2025-07-02	42.800	44.120	41.540	43.680	43.662	243,232
2025-07-01	46.800	46.840	44.820	45.060	45.042	88,046
2025-06-30	47.200	47.480	45.480	46.560	46.541	95,109
2025-06-27	44.600	46.060	44.240	46.040	46.021	77,099
2025-06-26	42.760	44.680	42.760	44.420	44.402	113,265
2025-06-25	44.360	44.780	42.800	42.800	42.783	65,632
2025-06-24	42.300	44.580	42.300	44.000	43.982	158,668
2025-06-23	40.700	41.640	40.540	41.160	41.143	35,152
2025-06-20	41.500	42.720	40.360	41.260	41.243	80,622
2025-06-19	41.080	41.740	40.840	41.500	41.483	43,534
2025-06-18	41.340	41.800	41.100	41.460	41.443	70,137
2025-06-17	41.640	42.220	40.940	41.340	41.323	43,944
2025-06-16	41.100	42.000	40.880	42.000	41.983	47,300
2025-06-13	40.060	41.680	39.840	41.280	41.263	56,176
2025-06-12	42.800	43.280	40.760	41.220	41.203	104,529
2025-06-11	41.720	42.280	41.320	41.960	41.943	71,970
2025-06-10	40.380	41.840	40.000	41.620	41.603	89,781
2025-06-09	39.160	40.900	39.060	40.600	40.583	42,830
2025-06-06	38.740	39.520	38.260	39.220	39.204	31,275
2025-06-05	38.440	39.560	38.300	38.800	38.784	51,562
2025-06-04	38.540	39.200	38.040	38.260	38.244	53,423
2025-06-03	38.440	38.760	37.540	38.680	38.364	52,173
2025-06-02	37.500	38.380	36.640	38.000	37.690	100,437
2025-05-30	38.900	39.400	37.940	38.260	37.948	134,577
2025-05-29	40.000	41.560	38.960	39.520	39.198	109,390
2025-05-28	39.860	39.880	38.460	38.700	38.384	84,580

← NewerPage 6 of 22 · 1,282 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.