Frankfurt - Delayed Quote EUR

SÜSS MicroTec SE (SMHN.F)

30.50

+0.32

+(1.06%)

At close: April 17 at 7:13:57 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	30.26	30.50	30.26	30.50	30.50	360
Apr 16, 2025	31.56	31.56	29.74	30.18	30.18	805
Apr 15, 2025	30.56	32.16	30.56	32.16	32.16	1,529
Apr 14, 2025	30.40	30.74	30.40	30.74	30.74	225
Apr 11, 2025	29.12	29.94	29.12	29.52	29.52	226
Apr 10, 2025	30.44	30.62	29.10	29.10	29.10	1,044
Apr 9, 2025	27.90	30.98	27.16	29.48	29.48	739
Apr 8, 2025	30.90	30.90	28.76	28.76	28.76	3,754
Apr 7, 2025	28.02	30.60	27.14	30.60	30.60	1,291
Apr 4, 2025	30.95	31.30	29.15	29.90	29.90	712
Apr 3, 2025	34.50	34.50	31.60	31.70	31.70	421
Apr 2, 2025	34.55	35.55	34.55	35.15	35.15	290
Apr 1, 2025	34.30	34.60	34.10	34.10	34.10	19
Mar 31, 2025	33.15	34.70	33.15	34.70	34.70	446
Mar 28, 2025	39.45	39.45	33.55	33.55	33.55	1,366
Mar 27, 2025	41.85	41.85	40.00	40.20	40.20	435
Mar 26, 2025	41.55	42.05	41.05	41.05	41.05	482
Mar 25, 2025	42.75	42.75	41.45	41.45	41.45	14
Mar 24, 2025	42.10	43.10	42.10	43.00	43.00	504
Mar 21, 2025	39.70	39.70	39.70	39.70	39.70	40
Mar 20, 2025	40.50	41.15	39.90	39.90	39.90	130
Mar 19, 2025	40.30	40.40	40.30	40.40	40.40	164
Mar 18, 2025	39.40	40.75	39.40	40.35	40.35	252
Mar 17, 2025	38.80	38.80	38.60	38.60	38.60	162
Mar 14, 2025	37.90	39.30	37.90	39.30	39.30	100
Mar 13, 2025	37.60	37.95	36.90	37.80	37.80	1,163
Mar 12, 2025	35.20	38.00	35.20	38.00	38.00	689
Mar 11, 2025	34.30	35.30	34.30	35.30	35.30	520
Mar 10, 2025	35.55	36.05	35.40	35.40	35.40	323
Mar 7, 2025	35.45	35.70	35.45	35.70	35.70	275
Mar 6, 2025	36.75	36.75	36.30	36.30	36.30	925
Mar 5, 2025	35.90	36.65	35.90	36.65	36.65	480
Mar 4, 2025	36.50	36.60	35.50	35.50	35.50	233
Mar 3, 2025	37.05	37.80	37.05	37.45	37.45	456
Feb 28, 2025	37.35	37.35	37.15	37.15	37.15	775
Feb 27, 2025	39.75	39.75	37.50	37.50	37.50	1,292
Feb 26, 2025	40.40	40.40	40.00	40.00	40.00	600
Feb 25, 2025	42.35	42.35	40.50	40.50	40.50	171
Feb 24, 2025	42.00	42.00	42.00	42.00	42.00	20
Feb 21, 2025	42.05	42.75	41.55	41.55	41.55	348
Feb 20, 2025	42.40	43.45	41.90	42.60	42.60	477
Feb 19, 2025	41.65	43.20	41.65	43.20	43.20	476
Feb 18, 2025	41.45	42.50	40.70	41.90	41.90	215
Feb 17, 2025	42.00	42.00	41.65	41.65	41.65	158
Feb 14, 2025	42.25	43.15	42.25	42.35	42.35	160
Feb 13, 2025	41.05	42.15	41.05	42.15	42.15	374
Feb 12, 2025	40.75	40.90	40.75	40.90	40.90	3,168
Feb 11, 2025	41.55	41.60	40.80	41.00	41.00	85
Feb 10, 2025	41.75	42.35	41.00	41.95	41.95	1,470
Feb 7, 2025	43.05	43.25	41.85	41.85	41.85	758
Feb 6, 2025	43.25	43.65	43.25	43.65	43.65	2,100
Feb 5, 2025	42.80	43.20	42.60	43.20	43.20	340
Feb 4, 2025	43.00	43.55	42.90	42.90	42.90	250
Feb 3, 2025	42.65	42.75	42.65	42.75	42.75	210
Jan 31, 2025	43.85	44.40	43.85	44.20	44.20	508
Jan 30, 2025	42.80	44.10	42.80	43.80	43.80	430
Jan 29, 2025	44.60	45.55	42.90	42.90	42.90	519
Jan 28, 2025	45.95	46.20	42.65	43.30	43.30	1,670
Jan 27, 2025	46.25	46.25	43.65	44.55	44.55	1,483
Jan 24, 2025	47.50	49.65	47.50	49.65	49.65	1,430
Jan 23, 2025	48.20	48.50	48.20	48.50	48.50	20
Jan 22, 2025	47.20	48.65	47.20	48.65	48.65	435
Jan 21, 2025	47.20	47.55	46.35	46.35	46.35	210
Jan 20, 2025	50.00	50.00	47.00	47.25	47.25	1,105
Jan 17, 2025	46.80	51.30	46.60	48.70	48.70	7,388
Jan 16, 2025	40.75	45.60	40.50	45.25	45.25	9,911
Jan 15, 2025	39.85	40.60	38.80	40.60	40.60	493
Jan 14, 2025	41.05	41.30	40.10	40.10	40.10	792
Jan 13, 2025	41.85	42.30	40.55	40.80	40.80	1,261
Jan 10, 2025	42.55	43.00	42.05	42.35	42.35	332
Jan 9, 2025	44.25	44.25	42.50	42.65	42.65	4,079
Jan 8, 2025	45.65	45.95	44.20	45.45	45.45	4,522
Jan 7, 2025	51.50	51.50	45.60	45.60	45.60	2,791
Jan 6, 2025	50.50	53.20	50.50	52.50	52.50	724
Jan 3, 2025	49.45	50.30	49.45	50.30	50.30	20
Jan 2, 2025	48.75	48.75	48.75	48.75	48.75	40
Dec 30, 2024	49.70	49.70	48.90	48.90	48.90	682
Dec 27, 2024	50.10	50.10	49.35	49.55	49.55	804
Dec 23, 2024	49.70	50.00	49.70	49.70	49.70	803
Dec 20, 2024	49.95	49.95	47.70	48.15	48.15	297
Dec 19, 2024	49.30	51.10	49.30	49.45	49.45	214
Dec 18, 2024	49.65	52.30	49.65	52.30	52.30	227
Dec 17, 2024	48.40	49.50	48.40	49.50	49.50	150
Dec 16, 2024	48.55	48.55	48.20	48.20	48.20	265
Dec 13, 2024	50.10	50.10	48.55	48.55	48.55	945
Dec 12, 2024	50.40	50.40	50.10	50.20	50.20	160
Dec 11, 2024	49.15	50.20	49.15	50.20	50.20	46
Dec 10, 2024	49.90	50.10	49.85	50.10	50.10	165
Dec 9, 2024	51.00	51.00	50.00	50.20	50.20	327
Dec 6, 2024	51.20	51.20	49.65	50.80	50.80	389
Dec 5, 2024	50.80	51.60	50.60	51.60	51.60	1,152
Dec 4, 2024	47.10	51.10	47.10	51.00	51.00	1,000
Dec 3, 2024	47.00	47.40	46.80	47.40	47.40	375
Dec 2, 2024	48.80	48.80	43.80	47.10	47.10	1,544
Nov 29, 2024	48.10	48.50	47.90	48.50	48.50	535
Nov 28, 2024	48.40	50.40	48.15	48.35	48.35	671
Nov 27, 2024	48.40	48.85	48.40	48.70	48.70	150
Nov 26, 2024	48.40	48.45	48.15	48.15	48.15	895
Nov 25, 2024	48.25	48.40	48.20	48.40	48.40	910
Nov 22, 2024	49.00	49.00	48.10	48.10	48.10	44
Nov 21, 2024	47.85	49.40	47.85	49.40	49.40	2,856
Nov 20, 2024	47.80	48.30	47.80	48.30	48.30	170
Nov 19, 2024	50.60	50.60	48.00	48.00	48.00	502
Nov 18, 2024	51.90	51.90	50.50	51.00	51.00	910
Nov 15, 2024	53.70	53.70	51.20	51.20	51.20	82
Nov 14, 2024	51.60	54.30	51.50	53.50	53.50	863
Nov 13, 2024	51.90	51.90	51.90	51.90	51.90	-
Nov 12, 2024	51.00	51.00	50.70	50.80	50.80	430
Nov 11, 2024	52.90	53.60	51.50	51.50	51.50	727
Nov 8, 2024	51.70	53.60	51.70	52.80	52.80	1,113
Nov 7, 2024	53.00	55.00	50.90	51.60	51.60	2,012
Nov 6, 2024	56.90	57.10	53.90	55.20	55.20	2,458
Nov 5, 2024	54.80	57.00	54.10	57.00	57.00	1,437
Nov 4, 2024	54.10	55.10	54.10	55.00	55.00	1,707
Nov 1, 2024	54.90	55.60	52.80	53.60	53.60	2,492
Oct 31, 2024	56.90	56.90	54.50	54.90	54.90	2,131
Oct 30, 2024	61.20	61.20	56.70	56.70	56.70	720
Oct 29, 2024	60.70	62.00	60.70	60.70	60.70	1,694
Oct 28, 2024	58.40	60.10	58.30	60.10	60.10	1,062
Oct 25, 2024	56.90	58.20	56.90	58.20	58.20	522
Oct 24, 2024	57.00	58.60	57.00	58.60	58.60	292
Oct 23, 2024	57.80	58.10	56.90	57.10	57.10	1,368
Oct 22, 2024	55.40	57.60	54.80	57.50	57.50	2,161
Oct 21, 2024	54.30	55.10	53.90	54.90	54.90	2,129
Oct 18, 2024	60.00	60.60	54.00	54.70	54.70	7,201
Oct 17, 2024	62.70	65.00	62.30	63.10	63.10	2,939
Oct 16, 2024	63.50	64.10	61.80	61.80	61.80	828
Oct 15, 2024	69.10	71.10	62.90	64.70	64.70	1,844
Oct 14, 2024	69.50	69.70	69.00	69.00	69.00	300
Oct 11, 2024	69.90	69.90	67.90	69.30	69.30	16
Oct 10, 2024	70.40	70.40	69.90	70.20	70.20	1,605
Oct 9, 2024	68.30	70.20	68.30	70.20	70.20	2,263
Oct 8, 2024	66.90	67.80	66.90	67.80	67.80	85
Oct 7, 2024	68.80	68.80	67.00	67.50	67.50	223
Oct 4, 2024	67.00	68.20	67.00	67.90	67.90	2,628
Oct 3, 2024	68.00	68.60	67.20	68.40	68.40	155
Oct 2, 2024	67.90	69.20	67.10	69.20	69.20	333
Oct 1, 2024	68.80	71.00	66.60	67.70	67.70	4,085
Sep 30, 2024	66.30	69.50	66.30	69.00	69.00	3,554
Sep 27, 2024	67.20	67.20	66.00	66.20	66.20	371
Sep 26, 2024	63.10	67.90	63.10	67.90	67.90	1,399
Sep 25, 2024	59.10	62.20	58.90	62.00	62.00	1,236
Sep 24, 2024	59.40	59.50	58.90	59.20	59.20	430
Sep 23, 2024	57.90	59.70	56.50	59.70	59.70	561
Sep 20, 2024	56.10	56.60	55.10	56.60	56.60	1,157
Sep 19, 2024	58.40	59.80	55.90	55.90	55.90	617
Sep 18, 2024	57.00	59.10	57.00	59.10	59.10	1,378
Sep 17, 2024	55.20	60.30	55.00	56.50	56.50	2,230
Sep 16, 2024	55.00	55.00	53.60	53.60	53.60	245
Sep 13, 2024	54.90	55.20	54.10	55.20	55.20	110
Sep 12, 2024	54.60	55.80	54.60	54.90	54.90	554
Sep 11, 2024	52.40	54.40	52.40	54.40	54.40	994
Sep 10, 2024	51.50	52.80	51.50	52.70	52.70	113
Sep 9, 2024	50.30	52.20	50.30	51.80	51.80	900
Sep 6, 2024	50.40	50.70	49.00	50.30	50.30	358
Sep 5, 2024	51.00	51.00	49.85	50.50	50.50	670
Sep 4, 2024	51.50	51.60	51.20	51.20	51.20	180
Sep 3, 2024	57.40	57.80	54.10	54.10	54.10	115
Sep 2, 2024	58.20	58.20	57.40	57.40	57.40	63
Aug 30, 2024	56.50	58.10	56.50	57.40	57.40	145
Aug 29, 2024	52.00	57.60	51.00	57.00	57.00	759
Aug 28, 2024	52.50	53.00	52.50	52.80	52.80	375
Aug 27, 2024	52.60	52.60	51.70	52.20	52.20	1,342
Aug 26, 2024	53.50	53.50	52.70	52.80	52.80	1,200
Aug 23, 2024	54.80	55.20	52.80	53.60	53.60	472
Aug 22, 2024	57.10	57.10	56.30	56.30	56.30	99
Aug 21, 2024	56.60	58.00	56.60	57.50	57.50	455
Aug 20, 2024	57.90	58.70	57.00	57.00	57.00	239
Aug 19, 2024	59.60	59.60	57.00	57.20	57.20	718
Aug 16, 2024	57.10	59.00	57.10	59.00	59.00	210
Aug 15, 2024	56.50	57.40	56.50	57.40	57.40	103
Aug 14, 2024	57.60	57.60	56.80	57.10	57.10	402
Aug 13, 2024	55.90	57.20	55.90	57.20	57.20	276
Aug 12, 2024	56.60	56.90	56.20	56.20	56.20	366
Aug 9, 2024	55.10	56.80	55.10	55.80	55.80	538
Aug 8, 2024	54.20	54.90	52.30	54.90	54.90	2,051
Aug 7, 2024	52.50	56.00	52.50	53.00	53.00	3,207
Aug 6, 2024	50.10	53.60	49.85	52.90	52.90	2,435
Aug 5, 2024	51.00	51.00	46.60	48.80	48.80	3,340
Aug 2, 2024	59.10	59.10	52.00	54.00	54.00	1,666
Aug 1, 2024	63.00	63.00	59.70	59.90	59.90	333
Jul 31, 2024	60.10	63.00	60.10	62.70	62.70	213
Jul 30, 2024	60.40	61.40	59.70	59.70	59.70	149
Jul 29, 2024	60.50	61.30	60.30	60.70	60.70	1,285
Jul 26, 2024	59.90	61.10	59.70	60.50	60.50	239
Jul 25, 2024	62.90	62.90	59.40	60.40	60.40	336
Jul 24, 2024	68.30	68.60	63.30	63.30	63.30	1,091
Jul 23, 2024	67.70	68.80	66.20	68.80	68.80	568
Jul 22, 2024	62.60	67.50	62.60	67.50	67.50	1,901
Jul 19, 2024	63.00	63.40	60.50	61.40	61.40	2,238
Jul 18, 2024	59.30	61.70	56.70	61.70	61.70	3,006
Jul 17, 2024	63.00	63.00	58.80	58.80	58.80	1,535
Jul 16, 2024	64.60	64.60	64.60	64.60	64.60	-
Jul 15, 2024	66.00	66.00	65.00	65.20	65.20	743
Jul 12, 2024	69.20	69.20	64.10	64.40	64.40	2,369
Jul 11, 2024	65.90	70.50	65.20	69.30	69.30	3,770
Jul 10, 2024	64.90	65.20	64.90	65.20	65.20	180
Jul 9, 2024	64.40	65.80	64.40	65.40	65.40	1,195
Jul 8, 2024	64.20	64.60	63.70	64.40	64.40	924
Jul 5, 2024	64.40	64.80	62.50	62.90	62.90	1,140
Jul 4, 2024	58.80	64.10	58.80	63.90	63.90	730
Jul 3, 2024	62.30	62.30	59.00	59.00	59.00	890
Jul 2, 2024	63.60	64.00	61.70	63.00	63.00	438
Jul 1, 2024	61.90	64.50	61.40	63.90	63.90	2,791
Jun 28, 2024	60.80	61.70	60.80	61.70	61.70	294
Jun 27, 2024	58.70	60.70	58.70	60.70	60.70	236
Jun 26, 2024	58.50	59.20	58.50	59.20	59.20	250
Jun 25, 2024	54.60	59.30	54.00	58.90	58.90	1,256
Jun 24, 2024	59.60	59.90	54.80	54.80	54.80	586
Jun 21, 2024	63.10	63.40	58.60	59.40	59.40	1,194
Jun 20, 2024	61.70	64.50	61.70	63.10	63.10	770
Jun 19, 2024	62.40	62.70	60.10	62.10	62.10	798
Jun 18, 2024	58.30	62.20	58.30	62.20	62.20	731
Jun 17, 2024	61.90	61.90	57.70	57.90	57.90	2,427
Jun 14, 2024	64.00	64.00	60.30	60.30	60.30	1,318
Jun 13, 2024	64.50	64.90	61.40	64.00	64.00	333
Jun 12, 2024	0.2 Dividend
Jun 12, 2024	61.90	63.80	61.30	63.80	63.80	783
Jun 11, 2024	63.70	63.90	61.40	61.40	61.20	637
Jun 10, 2024	60.90	63.70	60.90	63.70	63.49	2,766
Jun 7, 2024	57.70	61.10	57.70	61.00	60.80	2,014
Jun 6, 2024	58.10	59.30	57.40	57.90	57.71	128
Jun 5, 2024	53.70	57.70	53.70	57.70	57.51	841
Jun 4, 2024	54.00	54.00	53.60	53.70	53.53	1,158
Jun 3, 2024	54.10	54.10	52.40	53.60	53.43	1,453
May 31, 2024	54.70	55.00	53.70	54.40	54.22	694
May 30, 2024	54.10	55.40	54.10	55.00	54.82	792
May 29, 2024	55.50	56.90	54.90	54.90	54.72	1,441
May 28, 2024	56.80	56.80	53.50	53.50	53.33	1,009
May 27, 2024	59.70	59.70	53.80	57.20	57.01	327
May 24, 2024	58.70	60.60	58.30	59.80	59.61	1,123
May 23, 2024	56.20	58.90	56.20	58.50	58.31	939
May 22, 2024	54.60	56.70	54.60	56.30	56.12	3,095
May 21, 2024	55.00	55.70	53.90	55.10	54.92	1,452
May 20, 2024	53.90	55.50	53.90	55.50	55.32	595
May 17, 2024	53.40	54.60	52.70	54.20	54.02	544
May 16, 2024	51.20	53.80	51.20	53.50	53.33	709
May 15, 2024	49.75	51.30	49.75	51.30	51.13	954
May 14, 2024	47.90	49.70	47.90	49.70	49.54	300
May 13, 2024	49.90	49.90	47.85	47.85	47.69	322
May 10, 2024	49.70	50.60	49.70	49.70	49.54	298
May 9, 2024	48.95	49.70	48.95	49.70	49.54	51
May 8, 2024	48.25	48.25	48.15	48.25	48.09	11
May 7, 2024	46.60	47.50	46.60	47.50	47.35	200
May 6, 2024	44.40	47.00	44.40	47.00	46.85	253
May 3, 2024	45.90	45.90	45.90	45.90	45.75	-
May 2, 2024	46.45	46.45	46.45	46.45	46.30	-
Apr 30, 2024	46.55	46.55	46.45	46.45	46.30	29
Apr 29, 2024	48.50	48.50	46.00	46.00	45.85	1,290
Apr 26, 2024	45.80	47.70	45.80	47.70	47.54	882
Apr 25, 2024	46.20	46.20	45.35	45.65	45.50	340
Apr 24, 2024	46.65	47.30	45.70	46.35	46.20	2,232
Apr 23, 2024	43.70	45.70	43.70	45.70	45.55	691
Apr 22, 2024	42.85	43.75	42.85	43.05	42.91	536
Apr 19, 2024	40.40	43.70	40.40	42.80	42.66	1,720
Apr 18, 2024	40.40	41.10	40.40	40.90	40.77	654
Apr 17, 2024	40.35	41.05	40.20	40.30	40.17	1,200

TKY.HA Tokyo Electron Ltd

122.00

+0.08%

ASME.DE ASML Holding N.V.

564.20

-1.67%

PLAB Photronics, Inc.

17.69

+0.11%

BESI.AS BE Semiconductor Industries N.V.

93.98

-0.30%

ASML.AS ASML Holding N.V.

564.20

-1.71%

AMAT Applied Materials, Inc.

135.56

-1.39%

LRCX Lam Research Corporation

62.39

-2.15%

ASML ASML Holding N.V.

624.69

-2.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SÜSS MicroTec SE (SMHN.F)

Related Tickers