Hamburg - Delayed Quote EUR

SUESS MicroTec SE (SMHN.HM)

30.00

-0.84

(-2.72%)

As of 8:16:10 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	30.00	30.00	30.00	30.00	30.00	-
Apr 17, 2025	30.06	30.84	30.06	30.84	30.84	5
Apr 16, 2025	31.50	31.50	29.92	29.92	29.92	90
Apr 15, 2025	30.62	30.62	30.62	30.62	30.62	-
Apr 14, 2025	30.40	30.80	30.40	30.80	30.80	35
Apr 11, 2025	29.12	29.98	29.12	29.98	29.98	200
Apr 10, 2025	30.02	30.12	28.62	28.62	28.62	1,568
Apr 9, 2025	27.90	28.84	27.90	28.54	28.54	85
Apr 8, 2025	30.30	30.30	30.30	30.30	30.30	-
Apr 7, 2025	28.00	30.50	27.02	29.72	29.72	398
Apr 4, 2025	30.95	30.95	30.95	30.95	30.95	500
Apr 3, 2025	34.00	34.00	31.20	31.65	31.65	136
Apr 2, 2025	34.45	35.25	34.45	35.25	35.25	20
Apr 1, 2025	34.30	34.30	34.30	34.30	34.30	-
Mar 31, 2025	33.15	33.20	33.15	33.20	33.20	100
Mar 28, 2025	39.45	39.45	34.60	34.60	34.60	160
Mar 27, 2025	40.85	40.85	40.85	40.85	40.85	-
Mar 26, 2025	41.95	41.95	41.95	41.95	41.95	-
Mar 25, 2025	42.85	42.85	42.85	42.85	42.85	-
Mar 24, 2025	42.00	42.00	42.00	42.00	42.00	-
Mar 21, 2025	39.70	39.70	39.70	39.70	39.70	-
Mar 20, 2025	40.50	40.50	40.00	40.00	40.00	40
Mar 19, 2025	40.40	40.40	40.15	40.15	40.15	100
Mar 18, 2025	39.40	40.75	39.40	40.75	40.75	1,060
Mar 17, 2025	38.40	38.40	38.40	38.40	38.40	-
Mar 14, 2025	37.95	37.95	37.95	37.95	37.95	-
Mar 13, 2025	37.70	37.70	37.70	37.70	37.70	-
Mar 12, 2025	35.20	36.70	35.20	36.70	36.70	500
Mar 11, 2025	34.50	34.50	34.50	34.50	34.50	20
Mar 10, 2025	35.55	35.55	35.40	35.40	35.40	20
Mar 7, 2025	35.40	35.40	35.40	35.40	35.40	-
Mar 6, 2025	36.85	36.85	35.40	35.40	35.40	25
Mar 5, 2025	35.90	35.90	35.90	35.90	35.90	-
Mar 4, 2025	36.50	36.50	36.00	36.00	36.00	9
Mar 3, 2025	36.85	37.40	36.85	36.85	36.85	220
Feb 28, 2025	37.30	37.30	37.20	37.20	37.20	100
Feb 27, 2025	39.60	39.60	37.60	37.60	37.60	100
Feb 26, 2025	40.35	40.35	40.20	40.20	40.20	300
Feb 25, 2025	42.35	42.35	40.70	40.70	40.70	100
Feb 24, 2025	41.50	41.50	41.50	41.50	41.50	-
Feb 21, 2025	42.30	42.30	42.30	42.30	42.30	-
Feb 20, 2025	42.50	43.00	42.50	42.90	42.90	520
Feb 19, 2025	41.65	41.65	41.65	41.65	41.65	-
Feb 18, 2025	41.20	41.20	41.20	41.20	41.20	-
Feb 17, 2025	41.90	41.90	41.90	41.90	41.90	-
Feb 14, 2025	42.25	42.25	42.25	42.25	42.25	-
Feb 13, 2025	41.45	41.45	41.45	41.45	41.45	-
Feb 12, 2025	40.80	40.80	40.80	40.80	40.80	-
Feb 11, 2025	41.60	41.60	41.60	41.60	41.60	-
Feb 10, 2025	41.25	42.15	41.25	41.65	41.65	164
Feb 7, 2025	43.05	43.05	43.05	43.05	43.05	-
Feb 6, 2025	43.25	43.25	43.25	43.25	43.25	-
Feb 5, 2025	42.65	42.65	42.65	42.65	42.65	-
Feb 4, 2025	43.10	43.10	42.75	42.75	42.75	5
Feb 3, 2025	42.65	42.85	42.65	42.85	42.85	250
Jan 31, 2025	43.60	43.60	43.55	43.55	43.55	17
Jan 30, 2025	43.25	43.70	43.25	43.70	43.70	250
Jan 29, 2025	43.85	43.85	43.85	43.85	43.85	-
Jan 28, 2025	45.90	45.90	43.75	43.75	43.75	90
Jan 27, 2025	45.65	45.65	44.15	44.95	44.95	120
Jan 24, 2025	47.50	49.45	47.50	49.45	49.45	211
Jan 23, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 22, 2025	47.30	48.65	47.30	48.65	48.65	210
Jan 21, 2025	47.25	47.25	45.95	45.95	45.95	187
Jan 20, 2025	49.50	49.50	48.85	48.85	48.85	255
Jan 17, 2025	48.00	52.40	48.00	48.75	48.75	552
Jan 16, 2025	41.15	41.15	41.15	41.15	41.15	-
Jan 15, 2025	39.90	39.90	39.90	39.90	39.90	-
Jan 14, 2025	40.65	41.65	40.65	41.65	41.65	250
Jan 13, 2025	41.70	41.70	40.90	40.90	40.90	120
Jan 10, 2025	42.70	42.70	42.70	42.70	42.70	-
Jan 9, 2025	44.05	44.05	43.45	43.45	43.45	50
Jan 8, 2025	45.10	45.10	44.70	44.70	44.70	154
Jan 7, 2025	51.20	51.20	45.70	45.70	45.70	1,241
Jan 6, 2025	50.40	50.40	50.40	50.40	50.40	-
Jan 3, 2025	49.45	49.45	49.45	49.45	49.45	-
Jan 2, 2025	48.70	48.70	48.70	48.70	48.70	-
Dec 30, 2024	49.70	49.70	49.70	49.70	49.70	-
Dec 27, 2024	49.35	49.55	49.35	49.55	49.55	32
Dec 23, 2024	49.70	49.70	49.70	49.70	49.70	-
Dec 20, 2024	49.35	49.35	49.35	49.35	49.35	-
Dec 19, 2024	49.30	50.00	49.30	50.00	50.00	30
Dec 18, 2024	49.70	51.40	49.70	51.40	51.40	320
Dec 17, 2024	48.40	49.80	48.40	49.80	49.80	360
Dec 16, 2024	48.55	48.55	48.35	48.35	48.35	50
Dec 13, 2024	49.85	49.85	49.85	49.85	49.85	-
Dec 12, 2024	50.30	50.30	50.00	50.00	50.00	20
Dec 11, 2024	49.30	49.30	49.30	49.30	49.30	100
Dec 10, 2024	49.90	49.90	49.90	49.90	49.90	-
Dec 9, 2024	50.50	50.50	50.20	50.20	50.20	585
Dec 6, 2024	51.20	51.20	50.50	50.50	50.50	175
Dec 5, 2024	51.20	51.20	51.20	51.20	51.20	200
Dec 4, 2024	47.45	47.45	47.45	47.45	47.45	-
Dec 3, 2024	46.80	46.80	46.80	46.80	46.80	50
Dec 2, 2024	48.80	48.80	44.20	47.00	47.00	424
Nov 29, 2024	48.10	48.10	48.00	48.00	48.00	10
Nov 28, 2024	48.60	50.50	48.20	48.20	48.20	181
Nov 27, 2024	47.95	47.95	47.95	47.95	47.95	-
Nov 26, 2024	48.20	48.20	48.20	48.20	48.20	142
Nov 25, 2024	48.30	48.40	48.30	48.40	48.40	440
Nov 22, 2024	49.00	49.00	48.20	48.25	48.25	188
Nov 21, 2024	48.00	48.00	48.00	48.00	48.00	-
Nov 20, 2024	48.20	48.20	48.20	48.20	48.20	-
Nov 19, 2024	50.60	50.60	47.85	47.85	47.85	26
Nov 18, 2024	51.80	51.80	51.80	51.80	51.80	-
Nov 15, 2024	53.50	53.50	53.50	53.50	53.50	-
Nov 14, 2024	51.60	51.60	51.60	51.60	51.60	-
Nov 13, 2024	51.80	51.80	51.80	51.80	51.80	-
Nov 12, 2024	50.70	50.70	49.90	49.90	49.90	50
Nov 11, 2024	53.20	53.20	51.70	51.70	51.70	307
Nov 8, 2024	52.10	53.00	52.10	53.00	53.00	10
Nov 7, 2024	52.40	52.60	51.90	51.90	51.90	101
Nov 6, 2024	56.80	56.80	54.50	54.50	54.50	40
Nov 5, 2024	54.70	54.70	54.70	54.70	54.70	91
Nov 4, 2024	54.50	54.60	54.50	54.60	54.60	277
Nov 1, 2024	54.90	55.00	54.90	55.00	55.00	85
Oct 31, 2024	56.20	56.20	55.10	55.10	55.10	10
Oct 30, 2024	60.60	60.60	60.60	60.60	60.60	-
Oct 29, 2024	61.00	61.60	60.70	60.70	60.70	342
Oct 28, 2024	58.50	59.50	58.50	59.10	59.10	50
Oct 25, 2024	57.70	58.30	57.70	58.30	58.30	85
Oct 24, 2024	57.10	58.50	57.10	57.90	57.90	633
Oct 23, 2024	57.80	57.80	57.50	57.50	57.50	375
Oct 22, 2024	55.80	57.10	55.50	57.10	57.10	294
Oct 21, 2024	54.30	55.30	54.30	55.30	55.30	55
Oct 18, 2024	60.00	60.00	55.80	55.80	55.80	3,047
Oct 17, 2024	63.10	63.10	63.10	63.10	63.10	-
Oct 16, 2024	63.60	64.10	63.00	63.00	63.00	161
Oct 15, 2024	69.10	69.10	69.10	69.10	69.10	-
Oct 14, 2024	69.40	69.40	68.30	69.40	69.40	344
Oct 11, 2024	69.90	69.90	69.90	69.90	69.90	-
Oct 10, 2024	69.70	69.70	69.70	69.70	69.70	-
Oct 9, 2024	68.70	68.70	68.70	68.70	68.70	-
Oct 8, 2024	66.80	67.70	66.80	67.70	67.70	30
Oct 7, 2024	68.80	68.80	68.80	68.80	68.80	-
Oct 4, 2024	67.00	68.70	67.00	68.70	68.70	7
Oct 3, 2024	67.60	67.60	67.60	67.60	67.60	-
Oct 2, 2024	67.30	69.50	66.70	69.50	69.50	63
Oct 1, 2024	69.30	70.50	67.00	67.20	67.20	287
Sep 30, 2024	66.20	69.30	66.20	69.30	69.30	135
Sep 27, 2024	67.80	67.80	65.90	66.90	66.90	103
Sep 26, 2024	63.80	68.40	63.80	68.00	68.00	65
Sep 25, 2024	58.90	60.80	58.90	60.80	60.80	664
Sep 24, 2024	58.60	59.60	58.60	59.60	59.60	150
Sep 23, 2024	57.30	59.80	57.30	59.80	59.80	100
Sep 20, 2024	56.10	56.70	56.10	56.70	56.70	200
Sep 19, 2024	59.20	59.20	59.20	59.20	59.20	-
Sep 18, 2024	56.90	57.40	56.90	57.40	57.40	40
Sep 17, 2024	55.00	59.40	55.00	56.50	56.50	852
Sep 16, 2024	54.50	54.90	53.60	53.60	53.60	85
Sep 13, 2024	54.90	54.90	54.90	54.90	54.90	-
Sep 12, 2024	54.60	55.50	54.60	55.50	55.50	9
Sep 11, 2024	52.70	54.00	52.70	54.00	54.00	200
Sep 10, 2024	51.90	53.70	51.90	52.60	52.60	318
Sep 9, 2024	50.30	51.80	50.30	51.80	51.80	198
Sep 6, 2024	50.30	50.30	50.30	50.30	50.30	400
Sep 5, 2024	50.90	50.90	50.00	50.00	50.00	65
Sep 4, 2024	51.50	51.60	51.50	51.60	51.60	300
Sep 3, 2024	57.40	57.40	54.10	54.10	54.10	29
Sep 2, 2024	57.80	57.80	57.70	57.70	57.70	500
Aug 30, 2024	56.50	58.00	56.50	58.00	58.00	200
Aug 29, 2024	52.00	57.50	51.50	57.00	57.00	1,160
Aug 28, 2024	52.60	52.60	52.60	52.60	52.60	-
Aug 27, 2024	52.60	52.60	52.20	52.20	52.20	1,250
Aug 26, 2024	53.40	53.40	53.20	53.20	53.20	90
Aug 23, 2024	54.80	54.80	52.80	54.00	54.00	65
Aug 22, 2024	57.10	57.10	54.70	54.70	54.70	20
Aug 21, 2024	56.70	57.90	56.70	57.90	57.90	17
Aug 20, 2024	57.40	57.40	57.40	57.40	57.40	-
Aug 19, 2024	58.50	58.50	57.70	57.70	57.70	30
Aug 16, 2024	58.30	58.30	58.30	58.30	58.30	-
Aug 15, 2024	57.10	57.10	57.00	57.00	57.00	210
Aug 14, 2024	57.60	57.60	57.40	57.40	57.40	9
Aug 13, 2024	55.90	57.40	55.90	57.40	57.40	50
Aug 12, 2024	56.10	56.90	56.10	56.40	56.40	17
Aug 9, 2024	54.70	54.70	54.70	54.70	54.70	-
Aug 8, 2024	54.20	54.80	54.20	54.80	54.80	10
Aug 7, 2024	55.00	55.70	55.00	55.40	55.40	1,000
Aug 6, 2024	50.10	50.10	50.10	50.10	50.10	-
Aug 5, 2024	51.40	51.40	47.35	49.30	49.30	969
Aug 2, 2024	57.00	57.00	53.30	54.00	54.00	145
Aug 1, 2024	63.10	63.10	63.10	63.10	63.10	-
Jul 31, 2024	61.10	63.00	61.10	63.00	63.00	100
Jul 30, 2024	60.40	62.70	60.40	62.70	62.70	100
Jul 29, 2024	60.90	60.90	60.90	60.90	60.90	-
Jul 26, 2024	59.90	61.30	59.90	61.30	61.30	85
Jul 25, 2024	62.90	62.90	62.90	62.90	62.90	-
Jul 24, 2024	68.00	68.00	65.00	65.00	65.00	1
Jul 23, 2024	66.50	66.50	66.50	66.50	66.50	-
Jul 22, 2024	62.50	67.10	62.50	67.10	67.10	15
Jul 19, 2024	62.80	62.80	62.80	62.80	62.80	-
Jul 18, 2024	59.40	59.40	58.30	58.30	58.30	25
Jul 17, 2024	63.10	63.10	63.10	63.10	63.10	-
Jul 16, 2024	64.60	64.60	64.60	64.60	64.60	-
Jul 15, 2024	64.30	64.80	64.30	64.80	64.80	22
Jul 12, 2024	68.70	68.70	68.70	68.70	68.70	-
Jul 11, 2024	65.50	69.20	65.50	69.20	69.20	122
Jul 10, 2024	65.10	65.10	65.10	65.10	65.10	-
Jul 9, 2024	64.50	64.50	64.50	64.50	64.50	-
Jul 8, 2024	64.00	64.00	64.00	64.00	64.00	-
Jul 5, 2024	64.40	64.40	63.60	63.60	63.60	382
Jul 4, 2024	59.10	63.20	59.10	63.20	63.20	47
Jul 3, 2024	62.30	62.30	62.30	62.30	62.30	-
Jul 2, 2024	63.30	63.30	63.30	63.30	63.30	-
Jul 1, 2024	62.00	63.60	62.00	63.00	63.00	466
Jun 28, 2024	60.90	61.00	60.90	61.00	61.00	50
Jun 27, 2024	58.70	58.70	58.70	58.70	58.70	-
Jun 26, 2024	58.60	58.60	58.60	58.60	58.60	-
Jun 25, 2024	54.80	54.80	54.30	54.30	54.30	9
Jun 24, 2024	59.70	59.70	55.00	55.00	55.00	8
Jun 21, 2024	62.50	62.50	62.50	62.50	62.50	-
Jun 20, 2024	61.70	61.70	61.70	61.70	61.70	-
Jun 19, 2024	62.40	62.40	60.70	60.70	60.70	200
Jun 18, 2024	58.10	61.80	58.10	61.80	61.80	15
Jun 17, 2024	61.90	61.90	58.50	58.50	58.50	32
Jun 14, 2024	63.70	63.70	63.70	63.70	63.70	-
Jun 13, 2024	64.20	64.20	64.20	64.20	64.20	-
Jun 12, 2024	0.2 Dividend
Jun 12, 2024	61.90	61.90	61.90	61.90	61.90	-
Jun 11, 2024	63.30	64.00	63.30	64.00	63.80	940
Jun 10, 2024	60.50	61.50	60.50	61.50	61.31	345
Jun 7, 2024	57.50	60.90	57.50	60.80	60.61	92
Jun 6, 2024	58.20	58.20	58.10	58.10	57.92	56
Jun 5, 2024	53.70	53.70	53.70	53.70	53.53	-
Jun 4, 2024	54.30	54.30	54.30	54.30	54.13	-
Jun 3, 2024	54.00	54.00	54.00	54.00	53.83	-
May 31, 2024	54.70	54.70	54.10	54.10	53.93	185
May 30, 2024	54.30	55.20	54.30	55.10	54.93	120
May 29, 2024	55.50	57.40	55.50	57.40	57.22	20
May 28, 2024	57.10	57.10	57.10	57.10	56.92	-
May 27, 2024	60.00	60.00	53.20	57.40	57.22	690
May 24, 2024	58.70	58.70	58.70	58.70	58.52	-
May 23, 2024	56.40	58.80	56.40	58.80	58.62	90
May 22, 2024	54.40	56.60	54.40	56.60	56.42	55
May 21, 2024	55.00	55.00	55.00	55.00	54.83	-
May 20, 2024	53.90	53.90	53.90	53.90	53.73	-
May 17, 2024	53.50	53.50	53.50	53.50	53.33	-
May 16, 2024	51.30	53.60	51.30	53.60	53.43	29
May 15, 2024	49.75	51.00	49.75	51.00	50.84	120
May 14, 2024	47.90	47.90	47.90	47.90	47.75	-
May 13, 2024	49.75	49.75	49.55	49.55	49.40	30
May 10, 2024	49.50	49.50	49.50	49.50	49.35	-
May 9, 2024	48.95	48.95	48.95	48.95	48.80	-
May 8, 2024	48.35	48.35	48.35	48.35	48.20	-
May 7, 2024	46.60	46.60	46.60	46.60	46.45	-
May 6, 2024	44.65	45.65	44.65	45.65	45.51	100
May 3, 2024	46.05	46.05	46.05	46.05	45.91	-
May 2, 2024	46.40	46.40	46.40	46.40	46.26	-
Apr 30, 2024	46.35	46.35	46.20	46.20	46.06	100
Apr 29, 2024	47.85	47.85	47.10	47.10	46.95	20
Apr 26, 2024	45.85	46.50	45.85	46.50	46.35	100
Apr 25, 2024	46.20	46.20	46.20	46.20	46.06	-
Apr 24, 2024	46.00	46.00	46.00	46.00	45.86	-
Apr 23, 2024	43.70	43.70	43.70	43.70	43.56	-
Apr 22, 2024	43.05	43.05	43.05	43.05	42.92	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SUESS MicroTec SE (SMHN.HM)