Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	31.860	32.240	30.280	31.004	30.991	103,806
2025-11-06	29.140	32.020	28.780	30.824	30.812	432,760
2025-11-05	26.180	27.060	25.820	26.395	26.384	8,722
2025-11-04	27.880	28.020	27.030	27.487	27.476	18,313
2025-11-03	28.000	28.440	27.540	27.971	27.960	74,401
2025-10-31	27.800	28.200	27.700	27.935	27.924	14,725
2025-10-30	26.800	28.060	26.434	27.846	27.835	279,167
2025-10-29	26.070	27.600	25.900	26.973	26.962	188,061
2025-10-28	28.600	29.260	26.300	27.422	27.411	249,236
2025-10-27	37.340	37.480	36.080	36.419	36.404	9,151
2025-10-24	35.620	36.900	35.140	36.350	36.335	76,691
2025-10-23	35.100	35.740	34.680	35.128	35.114	45,057
2025-10-22	35.460	35.780	35.240	35.240	35.225	6,996
2025-10-21	36.100	36.300	35.620	36.145	36.130	3,415
2025-10-20	35.640	35.860	34.980	35.633	35.618	9,414
2025-10-17	35.020	35.600	34.640	35.180	35.166	2,406
2025-10-16	37.000	37.160	35.840	36.640	36.626	9,292
2025-10-15	37.820	38.420	36.040	36.060	36.046	39,898
2025-10-14	36.340	37.280	36.040	37.023	37.008	7,796
2025-10-13	35.320	38.140	35.300	37.487	37.472	29,553
2025-10-10	33.780	34.220	33.160	34.020	34.007	18,215
2025-10-09	33.700	34.290	33.520	33.943	33.929	11,638
2025-10-08	33.780	33.780	33.200	33.383	33.369	18,564
2025-10-07	34.800	35.880	34.100	34.924	34.910	64,940
2025-10-06	34.020	35.320	32.860	34.929	34.915	64,856
2025-10-03	33.000	33.380	32.360	33.117	33.104	15,002
2025-10-02	31.800	32.900	31.500	32.648	32.635	35,174
2025-10-01	30.000	30.760	29.920	30.740	30.728	1,239
2025-09-30	30.180	30.560	30.060	30.298	30.286	9,799
2025-09-29	30.000	30.580	29.900	30.451	30.438	4,275
2025-09-26	30.220	30.220	29.380	29.556	29.545	13,187
2025-09-25	30.940	30.940	30.200	30.618	30.606	18,335
2025-09-24	30.800	31.680	30.740	31.064	31.052	11,323
2025-09-23	31.000	31.850	30.740	31.362	31.350	48,556
2025-09-22	29.960	30.680	29.320	30.455	30.443	41,103
2025-09-19	29.560	29.880	29.000	29.460	29.448	11,947
2025-09-18	28.140	29.800	28.100	29.578	29.566	30,682
2025-09-17	27.920	27.920	27.500	27.560	27.549	19,370
2025-09-16	28.600	29.000	27.560	27.722	27.711	11,265
2025-09-15	26.220	28.240	26.120	28.080	28.069	24,402
2025-09-12	26.780	27.070	26.120	26.280	26.270	1,129
2025-09-11	26.620	26.840	26.420	26.540	26.529	14,501
2025-09-10	27.100	27.520	26.480	26.633	26.623	58,128
2025-09-09	26.940	27.080	26.380	26.631	26.620	8,486
2025-09-08	25.980	26.880	25.840	26.546	26.535	22,012
2025-09-05	24.860	25.860	24.860	25.541	25.531	39,863
2025-09-04	24.380	24.700	24.300	24.582	24.572	13,441
2025-09-03	24.360	24.840	24.140	24.400	24.390	17,464
2025-09-02	25.340	25.420	24.020	24.188	24.179	75,672
2025-09-01	25.180	25.680	25.000	25.580	25.570	12,594
2025-08-29	26.440	26.660	25.420	25.640	25.630	14,525
2025-08-28	26.740	28.060	26.000	27.200	27.189	32,098
2025-08-27	27.000	27.280	26.520	26.798	26.788	7,867
2025-08-26	27.120	27.300	26.880	27.156	27.145	24,183
2025-08-22	26.720	27.700	26.620	27.680	27.669	7,850
2025-08-21	26.620	27.040	26.540	26.728	26.717	37,181
2025-08-20	27.120	27.600	26.540	26.580	26.569	17,448
2025-08-19	27.340	27.660	27.120	27.480	27.469	15,339
2025-08-18	27.560	27.900	27.020	27.167	27.156	7,848
2025-08-15	28.620	28.720	27.400	27.471	27.460	15,180

← NewerPage 5 of 21 · 1,253 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.