SUSS MicroTec SE (ETR:SMHN)
Germany · Delayed Price · Currency is EUR 71.40
-0.85 (-1.18%)
Sep 11, 2026, 5:35 PM CET
SUSS MicroTec SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 72.15 | 72.85 | 70.70 | 71.40 | 71.40 | -1.18% | 46,078 |
| Sep 10, 2026 | 73.40 | 75.05 | 71.40 | 72.25 | 72.25 | -1.83% | 61,662 |
| Sep 9, 2026 | 74.75 | 75.00 | 72.55 | 73.60 | 73.60 | -1.01% | 55,119 |
| Sep 8, 2026 | 75.95 | 75.95 | 72.60 | 74.35 | 74.35 | -2.36% | 70,426 |
| Sep 7, 2026 | 74.30 | 76.30 | 74.00 | 76.15 | 76.15 | 5.18% | 68,117 |
| Sep 4, 2026 | 69.60 | 74.00 | 69.30 | 72.40 | 72.40 | 6.08% | 119,580 |
| Sep 3, 2026 | 70.00 | 70.35 | 66.75 | 68.25 | 68.25 | 0.15% | 40,085 |
| Sep 2, 2026 | 68.05 | 69.00 | 67.40 | 68.15 | 68.15 | -0.22% | 53,271 |
| Sep 1, 2026 | 69.50 | 70.90 | 67.80 | 68.30 | 68.30 | -2.29% | 40,981 |
| Aug 31, 2026 | 71.25 | 72.20 | 69.70 | 69.90 | 69.90 | -2.44% | 56,382 |
| Aug 28, 2026 | 71.50 | 73.45 | 71.50 | 71.65 | 71.65 | -0.07% | 42,724 |
| Aug 27, 2026 | 74.00 | 75.70 | 71.70 | 71.70 | 71.70 | 3.61% | 92,901 |
| Aug 26, 2026 | 70.30 | 71.15 | 68.75 | 69.20 | 69.20 | -1.21% | 63,391 |
| Aug 25, 2026 | 71.20 | 71.45 | 69.95 | 70.05 | 70.05 | 1.45% | 54,071 |
| Aug 24, 2026 | 70.00 | 73.35 | 69.05 | 69.05 | 69.05 | -5.99% | 128,332 |
| Aug 21, 2026 | 73.15 | 74.65 | 72.50 | 73.45 | 73.45 | 1.73% | 64,730 |
| Aug 20, 2026 | 74.05 | 74.50 | 71.80 | 72.20 | 72.20 | -0.96% | 56,920 |
| Aug 19, 2026 | 78.40 | 78.60 | 72.90 | 72.90 | 72.90 | -6.30% | 126,724 |
| Aug 18, 2026 | 82.90 | 82.90 | 77.80 | 77.80 | 77.80 | -8.09% | 83,767 |
| Aug 17, 2026 | 86.20 | 86.85 | 83.20 | 84.65 | 84.65 | 1.38% | 56,869 |
| Aug 14, 2026 | 83.25 | 84.95 | 81.95 | 83.50 | 83.50 | -0.48% | 40,506 |
| Aug 13, 2026 | 83.80 | 84.85 | 82.70 | 83.90 | 83.90 | 0.90% | 72,333 |
| Aug 12, 2026 | 82.25 | 84.20 | 81.50 | 83.15 | 83.15 | 5.05% | 91,467 |
| Aug 11, 2026 | 77.05 | 81.20 | 76.60 | 79.15 | 79.15 | 2.39% | 82,596 |
| Aug 10, 2026 | 83.60 | 84.45 | 77.30 | 77.30 | 77.30 | -7.09% | 150,365 |
| Aug 7, 2026 | 84.50 | 85.15 | 80.60 | 83.20 | 83.20 | 5.18% | 122,499 |
| Aug 6, 2026 | 78.70 | 79.95 | 75.45 | 79.10 | 79.10 | 0.51% | 134,182 |
| Aug 5, 2026 | 79.85 | 80.15 | 77.35 | 78.70 | 78.70 | -1.01% | 74,284 |
| Aug 4, 2026 | 77.00 | 79.50 | 75.75 | 79.50 | 79.50 | 6.28% | 98,157 |
| Aug 3, 2026 | 74.80 | 75.80 | 71.35 | 74.80 | 74.80 | 0.54% | 58,602 |
| Jul 31, 2026 | 77.75 | 79.20 | 74.00 | 74.40 | 74.40 | 1.78% | 180,511 |
| Jul 30, 2026 | 69.45 | 75.50 | 68.65 | 73.10 | 73.10 | 5.64% | 154,250 |
| Jul 29, 2026 | 67.60 | 72.10 | 66.95 | 69.20 | 69.20 | -0.86% | 141,519 |
| Jul 28, 2026 | 71.80 | 73.60 | 68.00 | 69.80 | 69.80 | -6.06% | 141,287 |
| Jul 27, 2026 | 80.00 | 80.00 | 74.30 | 74.30 | 74.30 | -6.13% | 92,462 |
| Jul 24, 2026 | 78.30 | 81.45 | 77.70 | 79.15 | 79.15 | -0.81% | 46,962 |
| Jul 23, 2026 | 83.50 | 83.90 | 79.55 | 79.80 | 79.80 | -5.17% | 72,735 |
| Jul 22, 2026 | 81.40 | 84.45 | 80.95 | 84.15 | 84.15 | 0.12% | 49,993 |
| Jul 21, 2026 | 81.30 | 84.05 | 78.05 | 84.05 | 84.05 | 9.30% | 68,880 |
| Jul 20, 2026 | 80.05 | 80.05 | 76.90 | 76.90 | 76.90 | -3.03% | 77,268 |
| Jul 17, 2026 | 79.20 | 80.20 | 76.35 | 79.30 | 79.30 | -4.57% | 109,009 |
| Jul 16, 2026 | 83.35 | 83.35 | 80.00 | 83.10 | 83.10 | 0.48% | 98,915 |
| Jul 15, 2026 | 89.20 | 90.05 | 81.65 | 82.70 | 82.70 | -5.92% | 86,178 |
| Jul 14, 2026 | 82.45 | 88.20 | 81.85 | 87.90 | 87.90 | 4.83% | 55,381 |
| Jul 13, 2026 | 82.50 | 87.25 | 82.20 | 83.85 | 83.85 | -1.12% | 54,813 |
| Jul 10, 2026 | 79.45 | 86.50 | 79.00 | 84.80 | 84.80 | 3.48% | 131,574 |
| Jul 9, 2026 | 79.50 | 83.45 | 79.40 | 81.95 | 81.95 | 7.26% | 82,503 |
| Jul 8, 2026 | 78.80 | 78.80 | 74.30 | 76.40 | 76.40 | -0.33% | 82,479 |
| Jul 7, 2026 | 83.65 | 84.30 | 76.05 | 76.65 | 76.65 | -12.35% | 271,191 |
| Jul 6, 2026 | 85.25 | 88.35 | 84.55 | 87.45 | 87.45 | -1.30% | 64,425 |