Suess Microtec SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	51.500	52.000	49.380	49.380	49.380	3,648
2026-10-22	54.200	54.200	51.450	51.937	51.937	36,928
2026-10-21	54.600	56.000	54.550	55.500	55.500	6,504
2026-10-20	54.550	54.550	52.900	54.000	54.000	9,633
2026-10-19	56.150	56.750	55.200	56.050	56.050	19,312
2026-10-16	57.800	58.450	55.950	56.600	56.600	16,452
2026-10-15	55.350	57.350	55.300	56.800	56.800	30,388
2026-10-14	62.250	63.300	60.800	61.200	61.200	28,141
2026-10-13	62.550	63.250	61.000	62.200	62.200	55,492
2026-10-12	66.650	66.650	63.950	64.150	64.150	5,441
2026-10-09	64.750	67.100	64.750	65.800	65.800	3,134
2026-10-08	66.150	66.150	64.000	65.548	65.548	28,929
2026-10-07	71.700	71.700	65.500	66.000	66.000	27,778
2026-10-06	73.700	75.250	72.600	72.800	72.800	2,555
2026-10-05	77.200	78.000	72.900	73.600	73.600	7,308
2026-10-02	74.200	77.850	74.200	77.250	77.250	5,051
2026-10-01	74.600	74.850	72.100	73.800	73.800	4,108
2026-09-30	71.350	73.925	71.050	73.925	73.925	4,642
2026-09-29	69.550	72.300	69.350	71.000	71.000	2,648
2026-09-28	66.550	69.000	66.000	67.700	67.700	1,573
2026-09-25	70.500	71.500	67.250	67.400	67.400	1,409
2026-09-24	71.700	72.050	68.650	68.850	68.850	18,641

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.