Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	58.300	59.400	57.100	58.540	57.866	33,549
2024-06-05	55.000	57.700	55.000	57.500	56.838	18,538
2024-06-04	54.000	54.600	53.500	54.300	53.675	3,969
2024-06-03	53.200	54.700	53.000	53.600	52.983	12,921
2024-05-31	55.100	55.200	53.800	54.200	53.576	16,081
2024-05-30	54.500	55.400	54.500	54.950	54.318	384
2024-05-29	57.700	57.900	54.700	55.070	54.436	13,453
2024-05-28	57.000	57.400	54.600	55.333	54.697	50,242
2024-05-24	58.000	60.100	58.000	59.350	58.667	6,199
2024-05-23	56.700	59.100	56.300	58.463	57.790	7,476
2024-05-22	54.600	57.100	54.400	55.500	54.861	18,870
2024-05-21	55.500	55.700	53.200	53.763	53.144	6,715
2024-05-20	54.000	55.200	53.500	54.800	54.169	2,183
2024-05-17	53.200	54.100	52.300	53.400	52.786	11,571
2024-05-16	51.900	54.000	51.900	53.500	52.884	4,497
2024-05-15	50.100	52.300	50.000	51.100	50.512	50,612
2024-05-14	47.850	49.900	47.850	49.600	49.029	8,945
2024-05-13	50.000	50.300	48.000	48.550	47.991	10,878
2024-05-10	50.000	50.900	49.250	50.000	49.425	23,095
2024-05-09	48.900	49.800	48.600	49.750	49.178	360
2024-05-08	47.200	49.300	47.150	48.950	48.387	12,448
2024-05-07	47.750	48.500	47.700	48.019	47.466	7,226
2024-05-03	46.400	46.700	44.550	44.700	44.186	9,463
2024-05-02	45.850	46.600	45.850	46.375	45.841	2,322
2024-04-30	46.450	47.350	46.150	46.871	46.332	8,736
2024-04-29	48.000	48.050	45.900	46.100	45.570	2,904
2024-04-26	47.450	47.900	46.300	47.900	47.349	8,757
2024-04-25	45.950	46.200	44.950	45.705	45.179	5,223
2024-04-24	48.000	48.000	45.700	46.099	45.569	24,156
2024-04-23	44.200	45.900	43.900	45.825	45.297	5,746
2024-04-22	43.050	44.200	42.800	43.500	42.999	157,876
2024-04-19	40.350	43.850	40.050	43.240	42.743	5,607
2024-04-18	40.800	42.200	39.900	41.174	40.700	3,752
2024-04-17	39.750	41.050	39.550	40.400	39.935	100,477
2024-04-16	38.400	40.350	38.050	40.350	39.886	2,062
2024-04-15	38.600	40.100	38.550	39.500	39.045	15,110
2024-04-12	40.050	40.300	38.692	38.700	38.255	2,360
2024-04-11	38.500	38.702	37.800	38.700	38.255	6,954
2024-04-10	38.350	38.900	37.600	38.050	37.612	4,146
2024-04-09	37.500	38.800	37.177	38.250	37.810	10,300
2024-04-08	37.300	37.500	37.154	37.500	37.069	2,025
2024-04-05	36.350	37.400	36.300	36.804	36.380	10,115
2024-04-04	37.150	37.350	36.500	36.986	36.560	30,347
2024-04-03	36.600	37.454	36.300	37.454	37.023	3,907
2024-04-02	37.500	37.900	36.500	36.587	36.166	3,735
2024-03-28	38.100	38.100	36.200	37.327	36.897	18,769
2024-03-27	38.500	39.000	37.250	38.213	37.773	31,368
2024-03-26	40.000	40.200	39.498	40.045	39.584	131,782
2024-03-25	38.350	39.500	38.236	38.981	38.532	5,386
2024-03-22	36.050	38.350	36.050	38.207	37.767	6,568
2024-03-21	37.100	37.350	36.200	36.280	35.862	5,830
2024-03-20	36.250	36.800	35.700	36.368	35.949	6,815
2024-03-19	37.300	37.300	36.250	36.428	36.009	1,227
2024-03-18	37.900	38.655	37.127	37.448	37.017	6,470
2024-03-15	36.750	37.754	36.250	36.700	36.278	4,194
2024-03-14	37.050	37.200	36.246	37.103	36.676	3,718
2024-03-13	36.500	37.150	36.250	36.662	36.240	27,317
2024-03-12	35.250	35.250	34.400	34.926	34.525	6,432
2024-03-11	37.750	37.750	33.450	34.881	34.480	9,535
2024-03-08	39.500	40.125	38.299	39.075	38.626	13,462

← NewerPage 11 of 22 · 1,261 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.