SUSS MicroTec SE (ETR:SMHN)
Germany · Delayed Price · Currency is EUR 49.98
-1.22 (-2.38%)
Oct 23, 2026, 2:33 PM CEST
SUSS MicroTec SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 51.60 | 52.00 | 49.60 | 49.98 | 49.98 | -2.38% | 48,373 |
| Oct 22, 2026 | 53.70 | 53.70 | 51.20 | 51.20 | 51.20 | -7.66% | 134,030 |
| Oct 21, 2026 | 55.00 | 56.00 | 54.50 | 55.45 | 55.45 | 2.69% | 54,213 |
| Oct 20, 2026 | 54.50 | 54.55 | 52.75 | 54.00 | 54.00 | -3.23% | 121,674 |
| Oct 19, 2026 | 55.85 | 56.75 | 55.20 | 55.80 | 55.80 | -0.98% | 70,764 |
| Oct 16, 2026 | 58.10 | 58.40 | 55.90 | 56.35 | 56.35 | -0.79% | 140,509 |
| Oct 15, 2026 | 56.65 | 57.40 | 55.20 | 56.80 | 56.80 | -7.57% | 183,022 |
| Oct 14, 2026 | 62.60 | 63.30 | 60.80 | 61.45 | 61.45 | -0.97% | 106,327 |
| Oct 13, 2026 | 62.20 | 63.30 | 60.80 | 62.05 | 62.05 | -3.05% | 113,831 |
| Oct 12, 2026 | 66.00 | 66.00 | 63.70 | 64.00 | 64.00 | -2.74% | 55,765 |
| Oct 9, 2026 | 65.05 | 67.20 | 64.90 | 65.80 | 65.80 | 0.84% | 54,651 |
| Oct 8, 2026 | 65.65 | 65.95 | 64.00 | 65.25 | 65.25 | -0.38% | 117,602 |
| Oct 7, 2026 | 70.00 | 71.20 | 65.50 | 65.50 | 65.50 | -9.34% | 191,407 |
| Oct 6, 2026 | 73.70 | 75.40 | 72.25 | 72.25 | 72.25 | -1.43% | 85,162 |
| Oct 5, 2026 | 77.15 | 77.65 | 72.80 | 73.30 | 73.30 | -4.81% | 90,904 |
| Oct 2, 2026 | 75.00 | 77.85 | 74.80 | 77.00 | 77.00 | 4.62% | 95,880 |
| Oct 1, 2026 | 74.55 | 75.00 | 72.00 | 73.60 | 73.60 | 0.27% | 65,487 |
| Sep 30, 2026 | 71.35 | 74.05 | 71.05 | 73.40 | 73.40 | 3.09% | 57,258 |
| Sep 29, 2026 | 69.30 | 72.30 | 69.30 | 71.20 | 71.20 | 5.40% | 65,905 |
| Sep 28, 2026 | 66.55 | 69.05 | 65.85 | 67.55 | 67.55 | 0.52% | 50,699 |
| Sep 25, 2026 | 70.85 | 71.30 | 67.20 | 67.20 | 67.20 | -2.11% | 58,135 |
| Sep 24, 2026 | 71.35 | 72.05 | 68.60 | 68.65 | 68.65 | -4.25% | 66,385 |
| Sep 23, 2026 | 74.25 | 75.00 | 71.60 | 71.70 | 71.70 | -2.05% | 55,289 |
| Sep 22, 2026 | 71.60 | 73.70 | 70.90 | 73.20 | 73.20 | 3.24% | 51,724 |
| Sep 21, 2026 | 68.75 | 73.00 | 68.75 | 70.90 | 70.90 | 4.19% | 57,143 |
| Sep 18, 2026 | 70.20 | 71.30 | 67.50 | 68.05 | 68.05 | 0.44% | 688,966 |
| Sep 17, 2026 | 66.85 | 68.60 | 65.85 | 67.75 | 67.75 | 1.42% | 57,511 |
| Sep 16, 2026 | 65.80 | 67.45 | 64.95 | 66.80 | 66.80 | 3.97% | 51,784 |
| Sep 15, 2026 | 66.15 | 66.45 | 63.60 | 64.25 | 64.25 | -0.62% | 70,106 |
| Sep 14, 2026 | 68.95 | 68.95 | 64.65 | 64.65 | 64.65 | -9.45% | 151,935 |
| 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 |