SUSS MicroTec SE SMHN
XETR · Germany · Producer Manufacturing
€73.60+0.20 (+0.27%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €72.75 | -0.89% | €74.55 | €75.00 | €72.00 | 27.61K |
| 2026-09-30 | €73.40 | +3.09% | €71.35 | €74.05 | €71.05 | 57.30K |
| 2026-09-29 | €71.20 | +5.40% | €69.30 | €72.30 | €69.30 | 65.91K |
| 2026-09-28 | €67.55 | +0.52% | €66.55 | €69.05 | €65.85 | 50.78K |
| 2026-09-25 | €67.20 | -2.11% | €70.85 | €71.30 | €67.20 | 58.35K |
| 2026-09-24 | €68.65 | -4.25% | €71.35 | €72.05 | €68.60 | 66.39K |
| 2026-09-23 | €71.70 | -2.05% | €74.25 | €75.00 | €71.60 | 55.29K |
| 2026-09-22 | €73.20 | +3.24% | €71.60 | €73.70 | €70.90 | 51.72K |
| 2026-09-21 | €70.90 | +4.19% | €68.75 | €73.00 | €68.75 | 57.16K |
| 2026-09-18 | €68.05 | +0.44% | €70.20 | €71.30 | €67.50 | 688.97K |
| 2026-09-17 | €67.75 | +1.42% | €66.85 | €68.60 | €65.85 | 57.51K |
| 2026-09-16 | €66.80 | +3.97% | €65.80 | €67.45 | €64.95 | 51.78K |
| 2026-09-15 | €64.25 | -0.62% | €66.15 | €66.45 | €63.60 | 70.11K |
| 2026-09-14 | €64.65 | -9.45% | €68.95 | €68.95 | €64.65 | 151.94K |
| 2026-09-11 | €71.40 | -1.18% | €72.15 | €72.85 | €70.70 | 46.08K |
| 2026-09-10 | €72.25 | -1.83% | €73.40 | €75.05 | €71.40 | 61.76K |
| 2026-09-09 | €73.60 | -1.01% | €74.75 | €75.00 | €72.55 | 55.12K |
| 2026-09-08 | €74.35 | -2.36% | €75.95 | €75.95 | €72.60 | 70.55K |
| 2026-09-07 | €76.15 | +5.18% | €74.30 | €76.30 | €74.00 | 68.62K |
| 2026-09-04 | €72.40 | +6.08% | €69.60 | €74.00 | €69.30 | 119.58K |
| 2026-09-03 | €68.25 | +0.15% | €70.00 | €70.35 | €66.75 | 40.09K |
| 2026-09-02 | €68.15 | -0.22% | €68.05 | €69.00 | €67.40 | 53.27K |
| 2026-09-01 | €68.30 | -2.29% | €69.50 | €70.90 | €67.80 | 41.25K |
| 2026-08-31 | €69.90 | -2.44% | €71.25 | €72.20 | €69.70 | 56.38K |
| 2026-08-28 | €71.65 | -0.07% | €71.50 | €73.45 | €71.50 | 42.76K |
| 2026-08-27 | €71.70 | +3.61% | €74.00 | €75.70 | €71.70 | 92.90K |
| 2026-08-26 | €69.20 | -1.21% | €70.30 | €71.15 | €68.75 | 63.39K |
| 2026-08-25 | €70.05 | +1.45% | €71.20 | €71.45 | €69.95 | 54.37K |
| 2026-08-24 | €69.05 | -5.99% | €70.00 | €73.35 | €69.05 | 128.40K |
| 2026-08-21 | €73.45 | +1.73% | €73.15 | €74.65 | €72.50 | 64.73K |
| 2026-08-20 | €72.20 | -0.96% | €74.05 | €74.50 | €71.80 | 56.92K |
| 2026-08-19 | €72.90 | -6.30% | €78.40 | €78.60 | €72.90 | 126.82K |
| 2026-08-18 | €77.80 | -8.09% | €82.90 | €82.90 | €77.80 | 83.87K |
| 2026-08-17 | €84.65 | +1.38% | €86.20 | €86.85 | €83.20 | 56.87K |
| 2026-08-14 | €83.50 | -0.48% | €83.25 | €84.95 | €81.95 | 40.51K |
| 2026-08-13 | €83.90 | +0.90% | €83.80 | €84.85 | €82.70 | 72.49K |
| 2026-08-12 | €83.15 | +5.05% | €82.25 | €84.20 | €81.50 | 91.47K |
| 2026-08-11 | €79.15 | +2.39% | €77.05 | €81.20 | €76.60 | 82.90K |
| 2026-08-10 | €77.30 | -7.09% | €83.60 | €84.45 | €77.30 | 150.42K |
| 2026-08-07 | €83.20 | +5.18% | €84.50 | €85.15 | €80.60 | 122.60K |
| 2026-08-06 | €79.10 | +0.51% | €78.70 | €79.95 | €75.45 | 134.18K |
| 2026-08-05 | €78.70 | -1.01% | €79.85 | €80.15 | €77.35 | 74.33K |
| 2026-08-04 | €79.50 | +6.28% | €77.00 | €79.50 | €75.75 | 98.21K |
| 2026-08-03 | €74.80 | +0.54% | €74.80 | €75.80 | €71.35 | 58.60K |
| 2026-07-31 | €74.40 | +1.78% | €77.75 | €79.20 | €74.00 | 180.65K |
| 2026-07-30 | €73.10 | +5.64% | €69.45 | €75.50 | €68.65 | 154.40K |
| 2026-07-29 | €69.20 | -0.86% | €67.60 | €72.10 | €66.95 | 141.74K |
| 2026-07-28 | €69.80 | -6.06% | €71.80 | €73.60 | €68.00 | 141.67K |
| 2026-07-27 | €74.30 | -6.13% | €80.00 | €80.00 | €74.30 | 92.69K |
| 2026-07-24 | €79.15 | -0.81% | €78.30 | €81.45 | €77.70 | 46.96K |
| 2026-07-23 | €79.80 | -5.17% | €83.50 | €83.90 | €79.55 | 72.80K |
| 2026-07-22 | €84.15 | +0.12% | €81.40 | €84.45 | €80.95 | 50.23K |
| 2026-07-21 | €84.05 | +9.30% | €81.30 | €84.05 | €78.05 | 68.94K |
| 2026-07-20 | €76.90 | -3.03% | €80.05 | €80.05 | €76.90 | 77.37K |
| 2026-07-17 | €79.30 | -4.57% | €79.20 | €80.20 | €76.35 | 109.02K |
| 2026-07-16 | €83.10 | +0.48% | €83.35 | €83.35 | €80.00 | 98.93K |
| 2026-07-15 | €82.70 | -5.92% | €89.20 | €90.05 | €81.65 | 86.72K |
| 2026-07-14 | €87.90 | +4.83% | €82.45 | €88.20 | €81.85 | 55.68K |
| 2026-07-13 | €83.85 | -1.12% | €82.50 | €87.25 | €82.20 | 54.90K |
| 2026-07-10 | €84.80 | +3.48% | €79.45 | €86.50 | €79.00 | 131.57K |
| 2026-07-09 | €81.95 | +7.26% | €79.50 | €83.45 | €79.40 | 82.80K |
| 2026-07-08 | €76.40 | -0.33% | €78.80 | €78.80 | €74.30 | 83.56K |
| 2026-07-07 | €76.65 | -12.35% | €83.65 | €84.30 | €76.05 | 271.19K |
| 2026-07-06 | €87.45 | -1.30% | €85.25 | €88.35 | €84.55 | 64.43K |
| 2026-07-03 | €88.60 | +5.73% | €85.85 | €88.60 | €84.55 | 103.51K |
| 2026-07-02 | €83.80 | -8.57% | €88.00 | €90.60 | €83.65 | 137.94K |
| 2026-07-01 | €91.65 | -1.50% | €93.00 | €96.75 | €90.80 | 77.54K |
| 2026-06-30 | €93.05 | -0.75% | €97.00 | €97.00 | €91.05 | 92.81K |
| 2026-06-29 | €93.75 | +1.74% | €92.90 | €95.75 | €90.25 | 66.60K |
| 2026-06-26 | €92.15 | -5.54% | €94.30 | €97.35 | €92.15 | 118.72K |
| 2026-06-25 | €97.55 | +4.95% | €98.90 | €101.20 | €94.35 | 108.16K |
| 2026-06-24 | €92.95 | -3.63% | €100.20 | €100.50 | €91.70 | 86.10K |
| 2026-06-23 | €96.45 | -11.11% | €100.30 | €100.50 | €93.30 | 213.24K |
| 2026-06-22 | €108.50 | -2.86% | €115.90 | €118.40 | €108.30 | 111.57K |
| 2026-06-19 | €111.70 | +8.76% | €105.70 | €113.90 | €105.70 | 579.88K |
| 2026-06-18 | €102.70 | +1.58% | €103.00 | €104.30 | €100.70 | 62.68K |
| 2026-06-17 | €101.10 | +3.48% | €99.70 | €101.10 | €97.85 | 58.92K |
| 2026-06-16 | €97.70 | -4.22% | €101.40 | €101.40 | €96.85 | 68.61K |
| 2026-06-15 | €102.00 | +6.81% | €99.00 | €102.00 | €96.65 | 101.91K |
| 2026-06-12 | €95.50 | +1.98% | €96.40 | €96.65 | €91.45 | 47.21K |
| 2026-06-11 | €93.65 | +4.70% | €89.90 | €94.25 | €89.50 | 52.86K |
| 2026-06-10 | €89.45 | -2.61% | €90.80 | €92.85 | €88.25 | 69.34K |
| 2026-06-09 | €91.85 | -0.16% | €93.95 | €97.00 | €91.85 | 109.53K |
| 2026-06-08 | €92.00 | +2.22% | €85.35 | €92.60 | €85.15 | 89.33K |
| 2026-06-05 | €90.00 | -4.81% | €92.00 | €92.50 | €87.50 | 108.09K |
| 2026-06-04 | €94.55 | -3.47% | €98.00 | €98.00 | €91.40 | 84.22K |
| 2026-06-03 | €97.95 | +4.20% | €94.00 | €100.90 | €92.95 | 164.18K |
| 2026-06-02 | €94.00 | +6.82% | €91.60 | €95.20 | €88.65 | 113.78K |
| 2026-06-01 | €88.00 | -4.50% | €95.00 | €95.10 | €87.65 | 70.05K |
| 2026-05-29 | €92.15 | -0.86% | €95.35 | €95.35 | €91.55 | 119.31K |