SUSS MicroTec SE (ETR:SMHN)
Germany · Delayed Price · Currency is EUR 34.30
-0.34 (-0.98%)
Nov 19, 2025, 5:35 PM CET
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 34.66 | 34.92 | 34.04 | 34.30 | 34.30 | -0.98% | 61,379 |
| Nov 18, 2025 | 35.40 | 36.18 | 34.32 | 34.64 | 34.64 | -5.41% | 122,344 |
| Nov 17, 2025 | 37.00 | 38.84 | 36.14 | 36.62 | 36.62 | 8.34% | 461,206 |
| Nov 14, 2025 | 32.86 | 33.82 | 32.48 | 33.80 | 33.80 | 1.56% | 112,782 |
| Nov 13, 2025 | 34.06 | 34.24 | 33.12 | 33.28 | 33.28 | -1.36% | 77,502 |
| Nov 12, 2025 | 33.52 | 34.84 | 33.34 | 33.74 | 33.74 | 1.02% | 177,269 |
| Nov 11, 2025 | 33.98 | 35.10 | 33.40 | 33.40 | 33.40 | 2.08% | 182,129 |
| Nov 10, 2025 | 33.22 | 34.12 | 32.72 | 32.72 | 32.72 | 7.63% | 295,470 |
| Nov 7, 2025 | 31.92 | 32.22 | 30.28 | 30.40 | 30.40 | 1.00% | 278,199 |
| Nov 6, 2025 | 29.00 | 32.02 | 28.74 | 30.10 | 30.10 | 12.90% | 667,524 |
| Nov 5, 2025 | 26.16 | 27.10 | 25.92 | 26.66 | 26.66 | -1.62% | 144,192 |
| Nov 4, 2025 | 27.52 | 28.06 | 27.00 | 27.10 | 27.10 | -3.42% | 110,024 |
| Nov 3, 2025 | 27.90 | 28.58 | 27.52 | 28.06 | 28.06 | 0.65% | 123,627 |
| Oct 31, 2025 | 27.90 | 28.22 | 27.68 | 27.88 | 27.88 | -0.43% | 130,753 |
| Oct 30, 2025 | 26.78 | 28.16 | 26.60 | 28.00 | 28.00 | 4.17% | 226,023 |
| Oct 29, 2025 | 26.00 | 27.60 | 25.80 | 26.88 | 26.88 | 2.21% | 321,776 |
| Oct 28, 2025 | 28.70 | 29.22 | 26.30 | 26.30 | 26.30 | -27.39% | 1,102,235 |
| Oct 27, 2025 | 37.30 | 37.48 | 35.98 | 36.22 | 36.22 | -1.52% | 70,578 |
| Oct 24, 2025 | 35.62 | 36.90 | 35.14 | 36.78 | 36.78 | 4.73% | 143,386 |
| Oct 23, 2025 | 35.20 | 35.70 | 34.66 | 35.12 | 35.12 | -1.24% | 92,454 |
| Oct 22, 2025 | 35.50 | 35.80 | 35.18 | 35.56 | 35.56 | -1.77% | 79,856 |
| Oct 21, 2025 | 35.86 | 36.32 | 35.64 | 36.20 | 36.20 | 0.61% | 50,216 |
| Oct 20, 2025 | 35.50 | 35.98 | 34.98 | 35.98 | 35.98 | 2.98% | 87,242 |
| 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 |