Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	29.340	29.560	28.360	28.435	28.424	17,448
2025-08-13	30.100	30.360	29.140	29.287	29.275	21,758
2025-08-12	29.460	30.017	29.200	29.561	29.549	7,556
2025-08-11	30.580	30.580	29.500	29.762	29.750	21,076
2025-08-08	30.980	31.120	29.900	30.840	30.828	19,026
2025-08-07	31.320	31.940	30.400	31.340	31.327	14,683
2025-08-06	32.640	32.740	31.440	31.824	31.811	24,707
2025-08-05	31.700	32.580	31.560	32.322	32.309	17,225
2025-08-04	32.460	32.600	31.300	31.480	31.467	146,941
2025-08-01	31.800	32.380	31.380	32.310	32.297	38,345
2025-07-31	33.380	33.500	32.040	32.168	32.155	37,957
2025-07-30	32.480	33.300	31.860	32.768	32.755	48,777
2025-07-29	36.160	36.540	32.100	32.988	32.974	106,498
2025-07-28	40.240	41.440	40.240	40.770	40.753	50,835
2025-07-25	39.420	39.420	38.780	38.960	38.944	18,477
2025-07-24	39.080	40.040	38.800	39.487	39.471	11,122
2025-07-23	40.380	40.600	39.440	39.540	39.524	22,044
2025-07-22	41.840	42.180	40.280	40.660	40.644	8,583
2025-07-21	42.980	43.300	42.450	42.580	42.563	6,413
2025-07-18	42.910	43.920	42.620	43.328	43.311	57,064
2025-07-17	41.260	42.680	41.000	42.400	42.383	11,403
2025-07-16	40.720	41.180	39.820	39.900	39.884	7,092
2025-07-15	41.740	42.200	41.120	41.600	41.583	4,431
2025-07-14	39.880	41.300	39.820	40.700	40.684	6,380
2025-07-11	42.280	42.280	41.740	41.740	41.723	2,791
2025-07-10	42.760	43.120	41.800	42.280	42.263	16,879
2025-07-09	43.700	43.700	42.380	43.080	43.063	70,262
2025-07-08	43.100	44.080	42.900	43.820	43.802	197,196
2025-07-07	43.480	44.760	42.480	43.367	43.350	21,388
2025-07-04	43.280	43.560	42.840	43.200	43.183	8,529
2025-07-03	44.120	44.120	42.780	43.587	43.569	24,892
2025-07-02	43.040	44.040	41.540	43.333	43.316	140,521
2025-07-01	46.760	47.000	44.800	45.600	45.582	125,338
2025-06-30	47.320	47.480	45.860	46.870	46.851	33,491
2025-06-27	44.440	46.060	44.240	45.863	45.845	62,391
2025-06-26	42.600	44.600	42.600	44.280	44.262	63,231
2025-06-25	44.360	44.740	42.920	43.330	43.313	57,842
2025-06-24	42.300	44.430	42.300	44.130	44.112	103,323
2025-06-23	40.700	41.560	40.580	41.320	41.303	2,150
2025-06-20	41.620	42.660	40.497	41.390	41.373	4,826
2025-06-19	41.080	41.760	41.080	41.353	41.337	41,530
2025-06-18	41.280	41.700	41.130	41.424	41.407	141,652
2025-06-17	41.480	41.970	41.020	41.601	41.584	18,287
2025-06-16	41.220	41.840	41.000	41.450	41.434	2,109
2025-06-13	40.060	41.640	39.840	41.227	41.210	6,311
2025-06-12	42.640	43.260	40.760	41.320	41.303	6,718
2025-06-11	41.850	42.200	41.280	42.080	42.063	13,494
2025-06-10	40.340	41.820	40.080	41.520	41.503	16,612
2025-06-09	39.240	40.840	39.100	40.840	40.824	10,098
2025-06-06	38.560	39.500	38.080	38.600	38.584	3,098
2025-06-05	38.440	39.440	38.440	39.370	39.354	24,385
2025-06-04	38.680	39.180	38.180	38.867	38.851	3,007
2025-06-03	38.380	38.740	37.640	38.108	37.793	1,559
2025-06-02	37.420	38.320	36.760	37.460	37.150	6,670
2025-05-30	38.900	39.320	38.020	39.162	38.838	1,705
2025-05-29	40.060	41.340	39.040	39.689	39.361	5,001
2025-05-28	39.800	39.880	38.440	39.200	38.876	5,014
2025-05-27	37.920	39.780	37.920	39.537	39.210	133,123
2025-05-23	36.820	37.880	35.560	35.910	35.613	1,292
2025-05-22	37.700	37.720	36.940	37.580	37.269	12,483

← NewerPage 6 of 21 · 1,260 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.