Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

XETRA - Delayed Quote EUR

SÜSS MicroTec SE (SMHN.DE)

Compare

35.35

-1.70

(-4.59%)

At close: 5:16:17 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	36.55	37.00	35.10	35.35	35.35	61,422
Mar 3, 2025	37.00	38.05	36.85	37.05	37.05	68,943
Feb 28, 2025	36.95	37.85	36.40	37.35	37.35	156,264
Feb 27, 2025	39.35	39.50	37.40	37.85	37.85	158,240
Feb 26, 2025	40.55	40.80	39.40	40.15	40.15	85,614
Feb 25, 2025	41.55	42.05	40.10	40.10	40.10	87,745
Feb 24, 2025	41.85	42.65	41.35	42.60	42.60	51,923
Feb 21, 2025	42.25	42.85	41.00	41.65	41.65	46,546
Feb 20, 2025	42.00	43.95	42.00	42.40	42.40	78,266
Feb 19, 2025	41.85	43.30	41.85	43.15	43.15	64,977
Feb 18, 2025	41.80	42.60	41.10	41.80	41.80	62,031
Feb 17, 2025	42.20	42.20	41.30	41.60	41.60	49,076
Feb 14, 2025	42.65	43.50	42.00	42.00	42.00	66,043
Feb 13, 2025	41.35	42.60	41.30	42.60	42.60	58,958
Feb 12, 2025	41.00	41.30	40.60	41.30	41.30	52,452
Feb 11, 2025	41.50	42.20	40.60	40.85	40.85	60,896
Feb 10, 2025	42.05	42.05	42.05	42.05	42.05	-
Feb 7, 2025	43.45	43.60	41.90	42.05	42.05	48,185
Feb 6, 2025	43.70	44.10	42.80	43.20	43.20	59,428
Feb 5, 2025	42.80	43.65	42.70	43.50	43.50	53,246
Feb 4, 2025	43.25	43.75	42.70	42.90	42.90	89,689
Feb 3, 2025	42.40	43.45	42.20	43.30	43.30	69,789
Jan 31, 2025	44.00	44.80	43.60	43.60	43.60	136,165
Jan 30, 2025	43.25	44.55	43.20	43.90	43.90	78,936
Jan 29, 2025	45.55	46.50	42.75	42.75	42.75	181,496
Jan 28, 2025	44.70	45.65	42.35	42.80	42.80	257,553
Jan 27, 2025	46.35	47.15	43.30	45.25	45.25	311,516
Jan 24, 2025	47.65	47.65	47.65	47.65	47.65	-
Jan 23, 2025	47.90	47.95	46.85	47.65	47.65	98,840
Jan 22, 2025	47.65	49.00	47.55	48.40	48.40	126,967
Jan 21, 2025	47.40	47.40	47.40	47.40	47.40	-
Jan 20, 2025	48.80	49.35	46.45	47.40	47.40	167,031
Jan 17, 2025	55.00	55.50	48.15	49.30	49.30	658,540
Jan 16, 2025	42.00	42.40	40.55	40.95	40.95	110,689
Jan 15, 2025	39.85	40.65	38.70	40.45	40.45	188,757
Jan 14, 2025	41.00	41.80	39.70	39.80	39.80	113,522
Jan 13, 2025	42.30	42.35	40.25	40.70	40.70	135,784
Jan 10, 2025	43.00	43.25	41.90	42.00	42.00	135,917
Jan 9, 2025	42.75	43.80	42.15	42.80	42.80	234,683
Jan 8, 2025	45.65	45.65	45.65	45.65	45.65	-
Jan 7, 2025	50.20	50.60	45.40	45.65	45.65	552,581
Jan 6, 2025	50.50	53.70	50.50	53.00	53.00	92,868
Jan 3, 2025	49.75	50.80	49.25	50.20	50.20	44,189
Jan 2, 2025	48.85	49.90	48.00	49.90	49.90	43,258
Dec 30, 2024	49.85	49.85	49.85	49.85	49.85	-
Dec 27, 2024	49.45	49.90	48.95	49.85	49.85	47,841
Dec 23, 2024	49.95	50.30	49.00	49.45	49.45	37,343
Dec 20, 2024	49.00	50.00	47.15	50.00	50.00	119,221
Dec 19, 2024	50.70	51.60	49.95	49.95	49.95	106,708
Dec 18, 2024	50.20	52.50	50.20	52.50	52.50	88,560
Dec 17, 2024	48.45	50.60	48.00	50.10	50.10	60,609
Dec 16, 2024	48.90	49.65	47.85	48.70	48.70	57,616
Dec 13, 2024	49.60	50.10	48.60	49.05	49.05	58,933
Dec 12, 2024	50.50	50.60	49.30	49.50	49.50	46,766
Dec 11, 2024	49.00	50.60	49.00	50.50	50.50	41,713
Dec 10, 2024	50.00	50.00	50.00	50.00	50.00	-
Dec 9, 2024	50.50	50.90	49.65	50.00	50.00	69,987
Dec 6, 2024	51.20	51.50	49.60	50.80	50.80	98,001
Dec 5, 2024	51.00	51.80	50.60	51.10	51.10	68,773
Dec 4, 2024	48.70	50.90	48.30	50.90	50.90	141,226
Dec 3, 2024	47.00	48.15	46.70	47.60	47.60	80,992
Dec 2, 2024	48.20	48.20	43.65	47.00	47.00	325,762
Nov 29, 2024	48.30	49.00	47.85	48.95	48.95	52,664
Nov 28, 2024	48.40	48.40	48.40	48.40	48.40	-
Nov 27, 2024	48.35	49.10	47.75	48.40	48.40	55,404
Nov 26, 2024	48.00	48.60	47.95	48.30	48.30	63,083
Nov 25, 2024	48.40	49.15	47.95	48.60	48.60	109,203
Nov 22, 2024	49.40	50.20	47.90	48.35	48.35	113,414
Nov 21, 2024	48.30	49.75	48.30	49.20	49.20	90,909
Nov 20, 2024	49.50	49.50	47.95	48.10	48.10	75,744
Nov 19, 2024	50.90	51.20	47.60	48.35	48.35	167,096
Nov 18, 2024	51.20	51.20	51.20	51.20	51.20	-
Nov 15, 2024	53.20	53.20	50.90	51.20	51.20	69,925
Nov 14, 2024	51.90	55.00	51.00	54.40	54.40	91,939
Nov 13, 2024	51.80	52.70	51.40	52.10	52.10	61,959
Nov 12, 2024	50.60	52.60	50.40	52.20	52.20	91,233
Nov 11, 2024	53.60	53.80	51.30	51.60	51.60	88,969
Nov 8, 2024	51.80	53.90	51.60	52.60	52.60	117,739
Nov 7, 2024	52.30	54.00	50.50	51.70	51.70	252,399
Nov 6, 2024	56.30	56.60	53.90	53.90	53.90	72,205
Nov 5, 2024	54.30	56.40	53.50	56.10	56.10	65,986
Nov 4, 2024	54.40	55.20	53.90	54.80	54.80	107,579
Nov 1, 2024	55.60	55.80	52.50	53.10	53.10	116,659
Oct 31, 2024	56.30	56.70	54.30	55.00	55.00	76,824
Oct 30, 2024	60.60	61.20	56.30	56.30	56.30	146,922
Oct 29, 2024	61.50	62.30	60.30	60.60	60.60	115,227
Oct 28, 2024	58.90	60.30	58.60	59.80	59.80	97,155
Oct 25, 2024	57.00	58.70	56.60	58.30	58.30	84,451
Oct 24, 2024	56.70	58.70	56.10	57.30	57.30	90,260
Oct 23, 2024	57.30	58.30	56.20	57.00	57.00	129,861
Oct 22, 2024	55.80	56.90	54.50	56.90	56.90	192,248
Oct 21, 2024	54.00	55.30	53.60	54.10	54.10	166,700
Oct 18, 2024	59.10	59.20	53.90	54.20	54.20	459,455
Oct 17, 2024	63.80	65.80	61.90	62.70	62.70	133,346
Oct 16, 2024	63.40	63.70	61.00	62.70	62.70	82,184
Oct 15, 2024	69.00	71.00	60.60	63.00	63.00	181,624
Oct 14, 2024	69.40	69.80	67.70	69.10	69.10	57,428
Oct 11, 2024	70.10	70.10	67.70	69.40	69.40	41,430
Oct 10, 2024	69.90	71.00	69.20	70.10	70.10	55,356
Oct 9, 2024	68.70	70.50	67.80	70.50	70.50	68,314
Oct 8, 2024	66.80	69.40	66.80	67.40	67.40	51,002
Oct 7, 2024	68.90	69.40	66.40	67.70	67.70	62,314
Oct 4, 2024	67.00	69.20	66.80	68.00	68.00	56,875
Oct 3, 2024	67.40	68.60	65.70	67.90	67.90	36,539
Oct 2, 2024	67.50	68.70	66.40	68.10	68.10	49,885
Oct 1, 2024	69.30	71.40	66.40	67.00	67.00	175,865
Sep 30, 2024	66.30	70.10	66.00	68.70	68.70	135,749
Sep 27, 2024	67.70	68.70	65.90	66.50	66.50	86,423
Sep 26, 2024	65.00	68.50	64.60	67.60	67.60	203,378
Sep 25, 2024	58.70	62.30	58.40	61.90	61.90	83,138
Sep 24, 2024	59.00	59.90	58.70	59.10	59.10	85,355
Sep 23, 2024	57.70	59.00	56.10	58.10	58.10	57,673
Sep 20, 2024	56.10	58.00	55.20	56.90	56.90	95,281
Sep 19, 2024	59.60	59.90	55.20	56.50	56.50	86,723
Sep 18, 2024	57.50	59.20	57.30	58.40	58.40	53,561
Sep 17, 2024	55.50	60.60	55.50	57.50	57.50	112,227
Sep 16, 2024	54.80	55.30	53.50	53.70	53.70	53,894
Sep 13, 2024	55.10	55.40	54.00	55.10	55.10	42,923
Sep 12, 2024	54.80	55.80	54.10	54.70	54.70	81,948
Sep 11, 2024	53.30	54.70	53.10	53.60	53.60	60,889
Sep 10, 2024	52.30	53.80	52.20	52.60	52.60	86,722
Sep 9, 2024	52.00	52.80	51.10	51.60	51.60	77,592
Sep 6, 2024	50.40	52.30	48.95	50.50	50.50	79,142
Sep 5, 2024	50.90	51.40	49.45	50.40	50.40	69,039
Sep 4, 2024	51.10	52.40	50.40	51.30	51.30	103,064
Sep 3, 2024	57.40	58.00	53.50	53.90	53.90	58,319
Sep 2, 2024	57.70	58.00	56.10	57.60	57.60	28,413
Aug 30, 2024	56.60	58.40	56.20	58.10	58.10	110,219
Aug 29, 2024	52.50	57.50	52.00	57.50	57.50	99,840
Aug 28, 2024	53.30	53.50	52.30	53.00	53.00	70,164
Aug 27, 2024	52.70	53.10	51.80	53.10	53.10	107,455
Aug 26, 2024	53.00	54.00	52.40	52.90	52.90	60,665
Aug 23, 2024	54.60	55.00	52.30	53.80	53.80	110,735
Aug 22, 2024	57.00	57.00	55.40	55.60	55.60	52,557
Aug 21, 2024	57.10	58.40	57.00	57.50	57.50	58,490
Aug 20, 2024	57.90	59.20	56.50	56.90	56.90	88,437
Aug 19, 2024	58.40	58.60	57.20	57.20	57.20	38,138
Aug 16, 2024	58.60	59.20	57.90	58.30	58.30	47,355
Aug 15, 2024	57.30	58.60	56.80	58.20	58.20	44,810
Aug 14, 2024	57.40	57.90	56.20	56.60	56.60	81,517
Aug 13, 2024	56.60	58.10	56.30	57.20	57.20	43,565
Aug 12, 2024	56.80	57.20	55.70	56.30	56.30	52,923
Aug 9, 2024	55.90	56.90	54.60	55.90	55.90	81,135
Aug 8, 2024	53.00	54.80	51.60	54.80	54.80	79,043
Aug 7, 2024	54.10	56.60	51.40	55.30	55.30	191,854
Aug 6, 2024	51.50	52.30	49.45	50.90	50.90	153,578
Aug 5, 2024	47.35	49.85	45.70	49.20	49.20	294,140
Aug 2, 2024	56.80	56.80	51.80	53.50	53.50	195,298
Aug 1, 2024	62.50	63.00	59.50	59.50	59.50	58,011
Jul 31, 2024	61.90	63.50	61.40	62.90	62.90	86,652
Jul 30, 2024	60.70	62.70	59.50	59.50	59.50	56,630
Jul 29, 2024	60.90	61.00	59.70	60.70	60.70	51,983
Jul 26, 2024	60.30	61.30	59.40	60.20	60.20	57,260
Jul 25, 2024	62.10	63.90	58.80	60.00	60.00	125,960
Jul 24, 2024	67.60	69.00	63.10	63.10	63.10	72,765
Jul 23, 2024	67.10	68.80	66.20	68.60	68.60	77,865
Jul 22, 2024	62.60	67.70	62.60	66.00	66.00	113,376
Jul 19, 2024	62.50	65.00	58.30	60.80	60.80	167,676
Jul 18, 2024	59.60	59.90	56.20	56.40	56.40	140,456
Jul 17, 2024	63.60	63.60	58.60	59.00	59.00	131,351
Jul 16, 2024	64.30	65.50	63.20	63.80	63.80	73,129
Jul 15, 2024	64.10	67.00	64.10	64.50	64.50	58,084
Jul 12, 2024	68.00	68.00	63.70	63.70	63.70	153,963
Jul 11, 2024	68.20	70.70	67.40	68.80	68.80	171,958
Jul 10, 2024	65.50	65.70	63.70	65.20	65.20	60,237
Jul 9, 2024	65.30	66.50	64.00	65.00	65.00	69,587
Jul 8, 2024	64.40	65.00	63.50	64.80	64.80	62,104
Jul 5, 2024	65.00	65.20	62.30	64.00	64.00	95,895
Jul 4, 2024	59.80	64.30	59.80	64.20	64.20	183,972
Jul 3, 2024	62.80	63.10	58.80	59.10	59.10	75,868
Jul 2, 2024	63.80	64.20	61.10	62.00	62.00	94,753
Jul 1, 2024	62.00	63.80	61.00	63.00	63.00	89,183
Jun 28, 2024	61.00	62.00	60.60	61.50	61.50	63,017
Jun 27, 2024	58.80	60.80	58.60	60.70	60.70	55,738
Jun 26, 2024	59.60	60.70	58.10	58.80	58.80	73,661
Jun 25, 2024	54.80	58.30	53.50	57.60	57.60	127,964
Jun 24, 2024	60.10	60.40	56.60	56.60	56.60	91,336
Jun 21, 2024	62.10	63.40	58.40	59.20	59.20	150,757
Jun 20, 2024	62.60	64.60	61.90	63.00	63.00	65,221
Jun 19, 2024	62.50	62.70	60.10	62.00	62.00	65,537
Jun 18, 2024	59.40	62.70	59.40	62.40	62.40	-
Jun 17, 2024	59.60	62.30	58.60	59.00	59.00	88,442
Jun 14, 2024	63.30	63.90	59.30	61.00	61.00	101,750
Jun 13, 2024	64.00	64.20	61.40	63.80	63.80	69,498
Jun 12, 2024	0.20 Dividend
Jun 12, 2024	61.40	63.80	61.10	63.80	63.80	78,479
Jun 11, 2024	63.50	64.20	61.00	61.00	60.80	98,770
Jun 10, 2024	60.50	62.50	60.50	62.50	62.30	74,826
Jun 7, 2024	58.10	61.60	57.90	61.00	60.80	81,261
Jun 6, 2024	57.90	59.50	57.10	58.10	57.91	69,921
Jun 5, 2024	54.60	58.00	54.30	57.70	57.51	76,096
Jun 4, 2024	54.00	54.70	53.40	54.20	54.02	61,222
Jun 3, 2024	53.20	54.60	52.80	54.00	53.82	81,564
May 31, 2024	54.70	55.40	52.50	54.60	54.42	132,723
May 30, 2024	54.90	55.50	54.30	55.00	54.82	45,470
May 29, 2024	57.80	57.90	54.70	54.80	54.62	91,149
May 28, 2024	56.90	57.20	54.50	55.50	55.32	108,065
May 27, 2024	60.10	60.10	53.20	57.00	56.81	179,662
May 24, 2024	58.20	60.50	57.90	60.50	60.30	102,499
May 23, 2024	56.40	59.00	56.40	58.90	58.71	78,800
May 22, 2024	54.60	57.00	54.60	56.00	55.82	98,325
May 21, 2024	55.40	55.50	53.20	54.40	54.22	63,588
May 20, 2024	54.00	55.40	53.40	55.40	55.22	47,381
May 17, 2024	53.40	54.30	52.20	54.30	54.12	53,143
May 16, 2024	51.80	54.10	51.60	53.60	53.42	75,205
May 15, 2024	50.20	52.50	50.10	51.60	51.43	92,432
May 14, 2024	48.00	49.90	47.95	49.85	49.69	61,780
May 13, 2024	49.90	50.60	47.90	47.90	47.74	80,223
May 10, 2024	50.00	50.70	49.30	50.10	49.94	104,123
May 9, 2024	49.20	49.85	48.65	49.80	49.64	36,619
May 8, 2024	47.75	49.30	47.05	49.25	49.09	83,698
May 7, 2024	48.10	48.50	47.50	48.30	48.14	72,157
May 6, 2024	45.05	47.20	45.05	47.20	47.05	43,135
May 3, 2024	46.15	46.75	44.40	44.65	44.50	100,271
May 2, 2024	46.25	46.80	45.85	46.00	45.85	68,986
Apr 30, 2024	46.35	47.45	46.00	46.65	46.50	40,373
Apr 29, 2024	48.00	48.15	45.90	46.00	45.85	64,790
Apr 26, 2024	46.85	47.90	46.10	47.90	47.74	97,300
Apr 25, 2024	45.70	46.25	44.90	45.90	45.75	76,568
Apr 24, 2024	47.55	47.55	45.65	46.00	45.85	79,848
Apr 23, 2024	43.95	45.90	43.75	45.90	45.75	131,093
Apr 22, 2024	43.00	44.20	42.75	43.50	43.36	103,672
Apr 19, 2024	40.50	44.10	39.85	43.35	43.21	193,952
Apr 18, 2024	40.65	42.65	39.95	40.70	40.57	127,580
Apr 17, 2024	39.85	41.05	39.40	40.45	40.32	85,926
Apr 16, 2024	38.60	40.35	37.70	40.35	40.22	69,756
Apr 15, 2024	39.00	40.45	38.65	39.50	39.37	84,964
Apr 12, 2024	39.45	40.40	38.45	38.70	38.57	52,299
Apr 11, 2024	38.25	38.70	37.70	38.70	38.57	33,693
Apr 10, 2024	38.50	38.90	37.55	38.25	38.12	50,152
Apr 9, 2024	37.30	39.10	37.20	38.25	38.12	78,690
Apr 8, 2024	37.25	37.55	36.95	37.50	37.38	63,558
Apr 5, 2024	36.40	37.45	36.25	37.30	37.18	53,232
Apr 4, 2024	37.15	37.35	36.40	37.35	37.23	75,988
Apr 3, 2024	37.00	37.45	36.30	37.45	37.33	63,263
Apr 2, 2024	37.30	38.00	36.35	36.85	36.73	83,095
Mar 28, 2024	38.55	38.55	35.90	36.55	36.43	120,680
Mar 27, 2024	39.00	39.25	37.10	38.20	38.07	308,140
Mar 26, 2024	40.00	40.60	39.40	39.50	39.37	78,324
Mar 25, 2024	38.35	39.60	37.85	39.50	39.37	88,446
Mar 22, 2024	36.05	38.30	36.05	38.25	38.12	69,528
Mar 21, 2024	37.10	37.50	36.15	36.40	36.28	60,008
Mar 20, 2024	36.30	36.80	35.45	35.85	35.73	41,040
Mar 19, 2024	37.10	37.75	36.20	36.60	36.48	39,435
Mar 18, 2024	37.75	38.70	36.90	37.30	37.18	62,307
Mar 15, 2024	36.25	37.80	36.10	37.50	37.38	181,989
Mar 14, 2024	36.95	37.40	36.20	36.25	36.13	45,964
Mar 13, 2024	36.70	37.10	36.20	36.50	36.38	109,150
Mar 12, 2024	34.55	35.50	34.40	35.00	34.89	102,571
Mar 11, 2024	37.75	37.75	33.10	34.50	34.39	241,522
Mar 8, 2024	39.60	40.15	38.30	38.30	38.17	101,502
Mar 7, 2024	39.90	41.95	39.55	41.60	41.46	90,775
Mar 6, 2024	38.50	40.15	38.45	40.15	40.02	96,448
Mar 5, 2024	38.25	39.80	37.85	38.00	37.88	71,673
Mar 4, 2024	40.30	40.65	38.25	38.45	38.32	100,198

SIS.DE First Sensor AG

57.40

0.00%

AIXA.DE AIXTRON SE

11.34

-2.79%

SOH1.DE Soitec SA

56.05

-2.69%

BSI.DE BE Semiconductor Industries N.V.

103.35

-3.68%

AVS.DE ASM International NV

470.70

-7.63%

KLA.DE KLA Corporation

658.00

-3.63%

813.F ACM Research, Inc.

22.89

-6.95%

A8B.F Ambarella, Inc.

53.90

-8.36%

AP2.DE Applied Materials, Inc.

144.28

-3.54%

MEMS.PA MEMSCAP, S.A.

4.4050

+22.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SÜSS MicroTec SE (SMHN.DE)

Related Tickers