Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	77.550	79.100	74.000	76.939	76.939	39,455
2026-07-30	69.300	75.250	68.550	73.811	73.811	72,266
2026-07-29	67.950	71.800	67.000	67.600	67.600	114,704
2026-07-28	71.000	73.250	68.000	70.755	70.755	48,674
2026-07-27	80.700	80.700	74.700	80.000	80.000	79,144
2026-07-24	78.650	81.100	77.900	78.374	78.374	4,783
2026-07-23	84.050	84.150	79.550	83.500	83.500	46,984
2026-07-22	81.450	84.450	81.050	83.107	83.107	59,045
2026-07-21	81.300	84.050	78.250	84.050	84.050	4,592
2026-07-20	80.750	80.750	76.900	78.833	78.833	25,669
2026-07-17	79.550	79.800	76.400	78.116	78.116	14,755
2026-07-16	84.100	84.100	80.000	81.461	81.461	32,982
2026-07-15	89.200	90.000	81.700	83.186	83.186	30,566
2026-07-14	83.250	88.000	82.450	86.889	86.889	12,271
2026-07-13	83.100	87.300	82.400	85.245	85.245	15,698
2026-07-10	80.200	86.250	78.650	85.900	85.900	215,119
2026-07-09	79.500	83.300	79.150	81.563	81.563	39,841
2026-07-08	78.250	78.800	74.650	75.469	75.469	8,102
2026-07-07	84.100	84.100	76.100	77.588	77.588	20,305
2026-07-06	85.850	88.450	84.600	87.763	87.763	32,535
2026-07-03	85.950	88.600	84.500	86.385	86.385	17,414
2026-07-02	87.400	90.550	83.700	85.287	85.287	15,664
2026-07-01	93.050	96.600	91.100	92.040	92.040	17,666
2026-06-30	96.450	96.950	91.050	92.608	92.608	86,892
2026-06-29	92.950	96.000	90.550	93.777	93.777	57,113
2026-06-26	93.850	97.550	92.400	94.598	94.598	13,225
2026-06-25	98.750	101.20	94.450	98.038	98.038	17,124
2026-06-24	100.20	100.20	91.800	92.950	92.950	9,239
2026-06-23	100.00	100.50	93.350	96.008	96.008	56,946
2026-06-22	116.30	118.40	108.40	109.10	109.10	33,373
2026-06-19	105.80	113.70	105.70	111.65	111.65	58,570
2026-06-18	103.60	104.10	100.90	103.20	103.20	25,360
2026-06-17	99.500	101.00	97.850	100.18	100.18	54,370
2026-06-16	101.40	101.90	96.900	98.050	98.050	36,708
2026-06-15	98.500	102.00	96.650	100.50	100.50	24,354
2026-06-12	96.400	96.800	91.450	93.536	93.536	22,048
2026-06-11	89.950	94.150	89.550	91.861	91.861	18,379
2026-06-10	90.950	92.850	88.250	89.325	89.325	11,230
2026-06-09	94.000	97.000	91.850	94.600	94.600	16,007
2026-06-08	85.200	92.500	85.150	92.050	92.050	9,581
2026-06-05	92.000	92.500	87.550	89.357	89.357	22,957
2026-06-04	98.000	98.000	91.450	93.000	93.000	32,391
2026-06-03	94.300	100.90	93.225	99.250	99.210	72,437
2026-06-02	91.000	94.650	88.800	90.194	90.158	68,046
2026-06-01	95.100	95.450	87.700	88.150	88.115	23,769
2026-05-29	95.300	95.300	91.600	92.750	92.713	14,591
2026-05-28	92.750	94.350	92.000	92.987	92.949	23,639
2026-05-27	94.900	95.900	89.250	92.796	92.759	26,714
2026-05-26	91.650	94.500	90.800	92.625	92.588	9,854
2026-05-22	89.950	90.450	88.050	88.875	88.839	26,100
2026-05-21	87.400	89.550	86.350	88.000	87.965	10,530
2026-05-20	86.400	87.850	84.700	86.583	86.548	82,888
2026-05-19	87.000	89.250	83.100	85.600	85.566	25,523
2026-05-18	90.000	94.600	89.225	90.500	90.464	42,354
2026-05-15	91.100	92.050	88.250	90.309	90.272	22,738
2026-05-14	89.750	94.100	88.000	91.299	91.262	29,878
2026-05-13	85.700	87.750	85.200	86.300	86.265	27,805
2026-05-12	84.400	88.675	82.400	87.050	87.015	51,783
2026-05-11	88.850	90.825	87.150	89.183	89.147	33,094
2026-05-08	84.100	88.950	83.300	87.150	87.115	101,720

← NewerPage 2 of 5 · 251 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.