SUSS MicroTec SE (ETR:SMHN)
Germany · Delayed Price · Currency is EUR 34.94
-1.46 (-4.01%)
Oct 17, 2025, 5:35 PM CET
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 35.10 | 35.68 | 34.62 | 34.94 | 34.94 | -4.01% | 172,994 |
| Oct 16, 2025 | 37.00 | 37.04 | 35.88 | 36.40 | 36.40 | -0.76% | 99,190 |
| Oct 15, 2025 | 38.06 | 38.42 | 35.96 | 36.68 | 36.68 | -1.45% | 183,954 |
| Oct 14, 2025 | 36.50 | 37.34 | 36.02 | 37.22 | 37.22 | -0.69% | 157,981 |
| Oct 13, 2025 | 35.44 | 38.16 | 35.28 | 37.48 | 37.48 | 13.03% | 572,472 |
| Oct 10, 2025 | 33.78 | 34.28 | 33.14 | 33.16 | 33.16 | -1.95% | 83,177 |
| Oct 9, 2025 | 33.56 | 34.32 | 33.56 | 33.82 | 33.82 | 1.08% | 75,972 |
| Oct 8, 2025 | 33.50 | 33.88 | 33.22 | 33.46 | 33.46 | -3.07% | 103,942 |
| Oct 7, 2025 | 34.80 | 35.86 | 34.08 | 34.52 | 34.52 | -0.98% | 209,913 |
| Oct 6, 2025 | 33.42 | 35.32 | 32.80 | 34.86 | 34.86 | 4.50% | 339,163 |
| Oct 3, 2025 | 33.00 | 33.46 | 32.30 | 33.36 | 33.36 | 1.21% | 107,105 |
| Oct 2, 2025 | 31.60 | 32.96 | 31.50 | 32.96 | 32.96 | 7.29% | 245,704 |
| Oct 1, 2025 | 30.02 | 30.76 | 29.96 | 30.72 | 30.72 | 1.05% | 85,818 |
| Sep 30, 2025 | 30.38 | 30.60 | 30.06 | 30.40 | 30.40 | -0.33% | 73,878 |
| Sep 29, 2025 | 29.90 | 30.58 | 29.84 | 30.50 | 30.50 | 3.04% | 55,617 |
| Sep 26, 2025 | 30.22 | 30.30 | 29.34 | 29.60 | 29.60 | -3.01% | 92,708 |
| Sep 25, 2025 | 30.70 | 30.98 | 30.20 | 30.52 | 30.52 | -0.97% | 84,991 |
| Sep 24, 2025 | 30.98 | 31.72 | 30.64 | 30.82 | 30.82 | -0.96% | 83,772 |
| Sep 23, 2025 | 30.88 | 31.86 | 30.58 | 31.12 | 31.12 | 1.37% | 140,563 |
| Sep 22, 2025 | 29.96 | 30.70 | 29.38 | 30.70 | 30.70 | 3.86% | 129,068 |
| Sep 19, 2025 | 29.62 | 29.96 | 28.96 | 29.56 | 29.56 | -0.27% | 143,605 |
| Sep 18, 2025 | 28.10 | 29.80 | 28.10 | 29.64 | 29.64 | 6.70% | 239,673 |
| Sep 17, 2025 | 27.66 | 27.88 | 27.50 | 27.78 | 27.78 | 0.94% | 63,297 |
| Sep 16, 2025 | 28.54 | 29.00 | 27.52 | 27.52 | 27.52 | -1.99% | 120,431 |
| Sep 15, 2025 | 26.18 | 28.22 | 26.18 | 28.08 | 28.08 | 7.59% | 149,950 |
| Sep 12, 2025 | 26.72 | 27.06 | 26.10 | 26.10 | 26.10 | -1.29% | 54,508 |
| Sep 11, 2025 | 26.54 | 26.84 | 26.38 | 26.44 | 26.44 | -0.83% | 51,893 |
| Sep 10, 2025 | 26.94 | 27.56 | 26.50 | 26.66 | 26.66 | -0.30% | 81,988 |
| Sep 9, 2025 | 26.90 | 27.06 | 26.32 | 26.74 | 26.74 | - | 87,333 |
| Sep 8, 2025 | 25.88 | 26.92 | 25.82 | 26.74 | 26.74 | 4.62% | 136,678 |
| Sep 5, 2025 | 24.78 | 25.86 | 24.78 | 25.56 | 25.56 | 3.99% | 200,190 |
| Sep 4, 2025 | 24.36 | 24.86 | 24.30 | 24.58 | 24.58 | 1.57% | 122,168 |
| Sep 3, 2025 | 24.36 | 24.86 | 24.12 | 24.20 | 24.20 | 0.67% | 162,179 |
| Sep 2, 2025 | 25.32 | 25.42 | 24.00 | 24.04 | 24.04 | -5.28% | 222,735 |
| Sep 1, 2025 | 25.26 | 25.68 | 25.00 | 25.38 | 25.38 | -0.16% | 108,287 |
| Aug 29, 2025 | 26.42 | 26.66 | 25.42 | 25.42 | 25.42 | -3.71% | 208,582 |
| Aug 28, 2025 | 26.72 | 28.04 | 25.96 | 26.40 | 26.40 | -0.45% | 341,022 |
| Aug 27, 2025 | 26.92 | 27.32 | 26.50 | 26.52 | 26.52 | -1.49% | 77,390 |
| Aug 26, 2025 | 27.18 | 27.30 | 26.92 | 26.92 | 26.92 | -1.39% | 86,193 |
| Aug 25, 2025 | 27.58 | 27.64 | 27.02 | 27.30 | 27.30 | -1.02% | 67,855 |
| Aug 22, 2025 | 26.70 | 27.74 | 26.50 | 27.58 | 27.58 | 3.84% | 96,715 |
| Aug 21, 2025 | 26.64 | 27.04 | 26.50 | 26.56 | 26.56 | -0.15% | 130,616 |
| Aug 20, 2025 | 27.00 | 27.78 | 26.54 | 26.60 | 26.60 | -3.62% | 175,023 |
| Aug 19, 2025 | 27.32 | 27.66 | 27.12 | 27.60 | 27.60 | 1.25% | 171,724 |
| Aug 18, 2025 | 27.56 | 27.90 | 27.02 | 27.26 | 27.26 | -0.66% | 206,357 |
| Aug 15, 2025 | 28.50 | 28.72 | 27.42 | 27.44 | 27.44 | -3.45% | 190,517 |
| Aug 14, 2025 | 29.16 | 29.50 | 28.30 | 28.42 | 28.42 | -2.13% | 134,516 |
| Aug 13, 2025 | 30.10 | 30.38 | 29.04 | 29.04 | 29.04 | -2.88% | 153,642 |
| Aug 12, 2025 | 29.32 | 30.08 | 29.22 | 29.90 | 29.90 | 0.67% | 140,033 |
| Aug 11, 2025 | 30.54 | 30.54 | 29.48 | 29.70 | 29.70 | -3.76% | 158,895 |