Munich - Delayed Quote EUR

SUESS MicroTec SE (SMHN.MU)

30.20

0.00

(0.00%)

As of 8:00:20 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	30.20	30.20	30.20	30.20	30.20	-
Apr 17, 2025	30.20	30.20	30.20	30.20	30.20	-
Apr 16, 2025	31.98	31.98	30.20	30.20	30.20	160
Apr 15, 2025	30.52	32.18	30.52	32.18	32.18	30
Apr 14, 2025	30.40	30.40	30.40	30.40	30.40	-
Apr 11, 2025	29.48	29.48	29.48	29.48	29.48	-
Apr 10, 2025	29.90	29.90	29.90	29.90	29.90	40
Apr 9, 2025	28.08	28.08	28.08	28.08	28.08	-
Apr 8, 2025	30.12	30.16	29.26	29.26	29.26	200
Apr 7, 2025	28.18	29.88	28.18	29.88	29.88	1,082
Apr 4, 2025	31.30	31.30	31.30	31.30	31.30	-
Apr 3, 2025	34.55	34.55	34.00	34.00	34.00	388
Apr 2, 2025	34.55	34.55	34.55	34.55	34.55	-
Apr 1, 2025	34.30	34.30	34.30	34.30	34.30	-
Mar 31, 2025	33.65	33.65	33.65	33.65	33.65	-
Mar 28, 2025	39.70	39.70	37.85	37.85	37.85	300
Mar 27, 2025	41.80	41.80	41.80	41.80	41.80	-
Mar 26, 2025	41.75	41.80	41.75	41.80	41.80	-
Mar 25, 2025	42.70	42.70	42.70	42.70	42.70	-
Mar 24, 2025	41.85	42.05	41.85	42.05	42.05	10
Mar 21, 2025	40.05	40.05	40.05	40.05	40.05	-
Mar 20, 2025	40.60	40.60	40.60	40.60	40.60	-
Mar 19, 2025	40.60	40.60	40.60	40.60	40.60	-
Mar 18, 2025	39.40	40.60	39.40	40.60	40.60	75
Mar 17, 2025	38.80	38.80	38.80	38.80	38.80	-
Mar 14, 2025	37.85	37.85	37.85	37.85	37.85	-
Mar 13, 2025	37.60	37.60	37.60	37.60	37.60	-
Mar 12, 2025	35.20	36.80	35.20	36.80	36.80	30
Mar 11, 2025	34.30	34.30	34.30	34.30	34.30	-
Mar 10, 2025	35.90	35.90	34.25	34.25	34.25	50
Mar 7, 2025	35.90	35.90	35.90	35.90	35.90	-
Mar 6, 2025	36.80	36.80	36.80	36.80	36.80	-
Mar 5, 2025	36.25	36.25	36.25	36.25	36.25	-
Mar 4, 2025	36.75	36.75	36.75	36.75	36.75	-
Mar 3, 2025	37.30	37.30	36.95	36.95	36.95	110
Feb 28, 2025	38.00	38.00	37.30	37.30	37.30	100
Feb 27, 2025	40.10	40.10	38.00	38.00	38.00	437
Feb 26, 2025	40.75	40.75	40.75	40.75	40.75	-
Feb 25, 2025	42.30	42.30	42.30	42.30	42.30	-
Feb 24, 2025	42.00	42.00	42.00	42.00	42.00	-
Feb 21, 2025	42.05	42.05	42.05	42.05	42.05	-
Feb 20, 2025	42.15	42.15	41.70	41.70	41.70	300
Feb 19, 2025	41.95	41.95	41.95	41.95	41.95	-
Feb 18, 2025	41.95	41.95	41.95	41.95	41.95	-
Feb 17, 2025	41.95	41.95	41.95	41.95	41.95	-
Feb 14, 2025	42.25	42.25	41.95	41.95	41.95	1,150
Feb 13, 2025	41.05	42.15	41.05	42.15	42.15	25
Feb 12, 2025	40.75	41.15	40.75	40.85	40.85	125
Feb 11, 2025	41.85	41.85	40.60	40.60	40.60	500
Feb 10, 2025	41.85	41.85	41.85	41.85	41.85	-
Feb 7, 2025	43.25	43.25	41.85	41.85	41.85	60
Feb 6, 2025	43.25	43.25	43.25	43.25	43.25	-
Feb 5, 2025	43.05	43.05	43.05	43.05	43.05	-
Feb 4, 2025	43.35	43.35	43.05	43.05	43.05	670
Feb 3, 2025	43.50	43.50	43.50	43.50	43.50	-
Jan 31, 2025	43.50	44.45	43.50	44.45	44.45	150
Jan 30, 2025	43.30	43.30	43.30	43.30	43.30	-
Jan 29, 2025	44.30	44.30	44.30	44.30	44.30	-
Jan 28, 2025	45.90	45.90	44.80	44.80	44.80	310
Jan 27, 2025	46.95	46.95	46.95	46.95	46.95	-
Jan 24, 2025	48.10	48.10	48.10	48.10	48.10	-
Jan 23, 2025	48.50	48.50	48.50	48.50	48.50	-
Jan 22, 2025	46.90	48.25	46.90	48.25	48.25	10
Jan 21, 2025	47.20	47.20	47.20	47.20	47.20	-
Jan 20, 2025	49.50	49.50	46.40	46.40	46.40	66
Jan 17, 2025	46.50	49.50	46.50	49.50	49.50	1,425
Jan 16, 2025	40.35	44.80	40.35	44.80	44.80	50
Jan 15, 2025	40.00	40.00	40.00	40.00	40.00	-
Jan 14, 2025	41.25	41.25	41.25	41.25	41.25	-
Jan 13, 2025	42.25	42.25	41.25	41.25	41.25	235
Jan 10, 2025	42.90	42.90	42.90	42.90	42.90	-
Jan 9, 2025	44.40	44.40	43.00	43.00	43.00	200
Jan 8, 2025	45.65	45.65	45.00	45.00	45.00	55
Jan 7, 2025	51.90	51.90	51.90	51.90	51.90	-
Jan 6, 2025	50.20	50.20	50.20	50.20	50.20	-
Jan 3, 2025	49.45	49.45	49.45	49.45	49.45	-
Jan 2, 2025	48.95	48.95	48.95	48.95	48.95	-
Dec 30, 2024	49.60	49.70	49.60	49.70	49.70	8
Dec 27, 2024	49.60	49.60	49.60	49.60	49.60	-
Dec 23, 2024	49.80	49.80	49.80	49.80	49.80	-
Dec 20, 2024	49.80	49.80	49.80	49.80	49.80	-
Dec 19, 2024	49.80	49.80	49.80	49.80	49.80	-
Dec 18, 2024	49.65	52.40	49.65	52.40	52.40	6
Dec 17, 2024	48.45	48.45	48.45	48.45	48.45	-
Dec 16, 2024	48.55	48.55	48.55	48.55	48.55	164
Dec 13, 2024	50.20	50.20	50.20	50.20	50.20	-
Dec 12, 2024	50.30	50.30	50.30	50.30	50.30	-
Dec 11, 2024	49.55	49.55	49.55	49.55	49.55	-
Dec 10, 2024	50.10	50.10	50.10	50.10	50.10	-
Dec 9, 2024	51.20	51.20	51.20	51.20	51.20	-
Dec 6, 2024	51.40	51.40	51.40	51.40	51.40	-
Dec 5, 2024	50.80	51.60	50.80	51.60	51.60	40
Dec 4, 2024	47.60	47.60	47.60	47.60	47.60	-
Dec 3, 2024	46.80	47.60	46.80	47.60	47.60	5
Dec 2, 2024	48.95	48.95	45.05	45.05	45.05	86
Nov 29, 2024	48.35	48.35	48.35	48.35	48.35	-
Nov 28, 2024	48.50	48.50	48.50	48.50	48.50	11
Nov 27, 2024	48.40	48.50	47.85	48.50	48.50	185
Nov 26, 2024	48.55	48.55	48.40	48.40	48.40	100
Nov 25, 2024	48.60	48.60	48.60	48.60	48.60	-
Nov 22, 2024	48.95	48.95	48.95	48.95	48.95	-
Nov 21, 2024	47.85	47.85	47.85	47.85	47.85	40
Nov 20, 2024	48.35	48.65	48.35	48.65	48.65	40
Nov 19, 2024	51.10	51.10	47.70	48.65	48.65	444
Nov 18, 2024	51.90	51.90	51.90	51.90	51.90	15
Nov 15, 2024	53.50	53.50	53.50	53.50	53.50	-
Nov 14, 2024	51.90	51.90	51.90	51.90	51.90	-
Nov 13, 2024	51.90	51.90	51.90	51.90	51.90	-
Nov 12, 2024	51.10	51.10	51.10	51.10	51.10	-
Nov 11, 2024	52.40	52.40	51.90	51.90	51.90	925
Nov 8, 2024	51.70	51.70	51.70	51.70	51.70	-
Nov 7, 2024	54.00	54.00	53.20	53.20	53.20	50
Nov 6, 2024	56.90	56.90	56.30	56.30	56.30	70
Nov 5, 2024	54.80	56.90	54.10	56.90	56.90	1,010
Nov 4, 2024	53.50	55.40	53.50	55.40	55.40	150
Nov 1, 2024	55.30	55.30	53.50	53.50	53.50	200
Oct 31, 2024	56.90	56.90	56.90	56.90	56.90	-
Oct 30, 2024	60.70	60.70	56.80	56.80	56.80	30
Oct 29, 2024	60.70	60.70	60.70	60.70	60.70	-
Oct 28, 2024	58.30	58.30	58.30	58.30	58.30	-
Oct 25, 2024	57.10	58.30	57.10	58.30	58.30	230
Oct 24, 2024	57.20	57.20	57.20	57.20	57.20	-
Oct 23, 2024	57.30	57.30	57.30	57.30	57.30	-
Oct 22, 2024	55.50	57.30	55.50	57.30	57.30	60
Oct 21, 2024	54.30	54.80	54.30	54.60	54.60	485
Oct 18, 2024	59.90	59.90	56.10	56.10	56.10	20
Oct 17, 2024	62.70	62.80	62.70	62.80	62.80	93
Oct 16, 2024	63.80	63.80	63.80	63.80	63.80	-
Oct 15, 2024	69.40	69.40	69.40	69.40	69.40	-
Oct 14, 2024	69.80	69.80	69.80	69.80	69.80	-
Oct 11, 2024	69.90	69.90	69.90	69.90	69.90	-
Oct 10, 2024	69.40	69.40	69.40	69.40	69.40	-
Oct 9, 2024	68.30	68.30	68.30	68.30	68.30	-
Oct 8, 2024	67.00	67.00	67.00	67.00	67.00	-
Oct 7, 2024	68.40	68.40	67.50	67.50	67.50	295
Oct 4, 2024	68.00	68.00	68.00	68.00	68.00	-
Oct 3, 2024	68.00	68.00	68.00	68.00	68.00	-
Oct 2, 2024	67.70	67.70	67.70	67.70	67.70	-
Oct 1, 2024	68.80	70.70	67.20	67.70	67.70	420
Sep 30, 2024	66.50	67.60	66.50	67.60	67.60	200
Sep 27, 2024	67.20	67.20	67.20	67.20	67.20	-
Sep 26, 2024	63.30	67.00	63.30	67.00	67.00	245
Sep 25, 2024	59.00	59.00	59.00	59.00	59.00	-
Sep 24, 2024	58.90	58.90	58.90	58.90	58.90	-
Sep 23, 2024	57.30	58.40	57.30	58.40	58.40	50
Sep 20, 2024	56.80	56.80	56.80	56.80	56.80	-
Sep 19, 2024	60.00	60.00	60.00	60.00	60.00	20
Sep 18, 2024	56.70	59.40	56.70	59.40	59.40	1,225
Sep 17, 2024	54.80	54.80	54.80	54.80	54.80	-
Sep 16, 2024	55.00	55.00	55.00	55.00	55.00	-
Sep 13, 2024	55.30	55.30	54.30	55.20	55.20	200
Sep 12, 2024	54.50	55.50	54.50	55.50	55.50	50
Sep 11, 2024	52.40	54.50	52.40	54.50	54.50	5
Sep 10, 2024	51.50	51.50	51.50	51.50	51.50	-
Sep 9, 2024	50.70	50.70	50.70	50.70	50.70	-
Sep 6, 2024	50.70	50.70	50.70	50.70	50.70	-
Sep 5, 2024	51.70	51.70	51.70	51.70	51.70	-
Sep 4, 2024	51.80	51.80	51.70	51.70	51.70	60
Sep 3, 2024	57.60	57.60	53.30	53.30	53.30	100
Sep 2, 2024	57.60	57.60	57.60	57.60	57.60	-
Aug 30, 2024	56.50	56.50	56.50	56.50	56.50	-
Aug 29, 2024	52.50	52.50	52.50	52.50	52.50	-
Aug 28, 2024	52.50	52.50	52.50	52.50	52.50	-
Aug 27, 2024	52.90	52.90	52.30	52.30	52.30	300
Aug 26, 2024	53.50	53.50	52.80	52.80	52.80	200
Aug 23, 2024	55.30	55.30	52.80	52.80	52.80	201
Aug 22, 2024	57.10	57.10	57.10	57.10	57.10	-
Aug 21, 2024	57.00	57.00	57.00	57.00	57.00	-
Aug 20, 2024	57.90	57.90	57.90	57.90	57.90	-
Aug 19, 2024	59.00	59.00	59.00	59.00	59.00	-
Aug 16, 2024	57.10	59.00	57.10	59.00	59.00	500
Aug 15, 2024	57.10	57.10	57.10	57.10	57.10	-
Aug 14, 2024	57.60	57.60	57.40	57.40	57.40	70
Aug 13, 2024	55.90	57.20	55.90	57.20	57.20	10
Aug 12, 2024	56.20	56.20	56.20	56.20	56.20	-
Aug 9, 2024	54.70	56.20	54.70	56.20	56.20	40
Aug 8, 2024	54.70	54.70	54.70	54.70	54.70	-
Aug 7, 2024	52.60	55.50	52.60	55.50	55.50	90
Aug 6, 2024	49.25	51.10	49.25	51.10	51.10	20
Aug 5, 2024	54.80	54.80	48.30	48.50	48.50	198
Aug 2, 2024	59.90	59.90	54.80	54.80	54.80	173
Aug 1, 2024	63.00	63.00	63.00	63.00	63.00	-
Jul 31, 2024	60.70	60.70	60.70	60.70	60.70	-
Jul 30, 2024	60.70	60.70	60.70	60.70	60.70	-
Jul 29, 2024	61.00	61.00	61.00	61.00	61.00	-
Jul 26, 2024	60.20	61.00	60.20	61.00	61.00	50
Jul 25, 2024	63.40	63.40	60.50	60.50	60.50	315
Jul 24, 2024	68.30	68.30	64.10	64.10	64.10	50
Jul 23, 2024	67.20	68.90	67.20	68.90	68.90	20
Jul 22, 2024	62.40	67.20	62.40	67.20	67.20	32
Jul 19, 2024	60.70	61.00	60.70	61.00	61.00	11
Jul 18, 2024	59.20	59.20	59.20	59.20	59.20	-
Jul 17, 2024	63.60	63.60	59.20	59.20	59.20	212
Jul 16, 2024	64.90	64.90	64.90	64.90	64.90	-
Jul 15, 2024	64.90	64.90	64.90	64.90	64.90	-
Jul 12, 2024	69.00	69.00	64.20	64.90	64.90	660
Jul 11, 2024	65.70	69.30	65.70	69.20	69.20	987
Jul 10, 2024	65.50	65.50	64.70	64.70	64.70	200
Jul 9, 2024	64.40	66.30	64.40	65.70	65.70	208
Jul 8, 2024	63.70	64.00	63.70	64.00	64.00	250
Jul 5, 2024	63.70	63.70	63.70	63.70	63.70	-
Jul 4, 2024	59.00	63.30	59.00	63.30	63.30	90
Jul 3, 2024	62.80	62.80	59.00	59.00	59.00	295
Jul 2, 2024	63.70	63.70	61.60	62.90	62.90	18
Jul 1, 2024	61.60	64.50	61.60	64.50	64.50	120
Jun 28, 2024	60.80	60.80	60.80	60.80	60.80	-
Jun 27, 2024	59.20	59.20	59.20	59.20	59.20	-
Jun 26, 2024	59.20	59.20	59.20	59.20	59.20	-
Jun 25, 2024	55.10	59.20	55.10	59.20	59.20	100
Jun 24, 2024	60.20	60.20	55.10	55.10	55.10	200
Jun 21, 2024	63.30	63.30	62.70	62.70	62.70	30
Jun 20, 2024	62.00	63.70	62.00	63.70	63.70	50
Jun 19, 2024	62.40	62.40	62.00	62.00	62.00	530
Jun 18, 2024	58.10	62.20	58.10	62.20	62.20	191
Jun 17, 2024	61.20	61.20	58.10	58.10	58.10	20
Jun 14, 2024	63.90	63.90	61.20	61.20	61.20	316
Jun 13, 2024	63.90	63.90	63.90	63.90	63.90	-
Jun 12, 2024	0.2 Dividend
Jun 12, 2024	61.50	63.40	61.50	63.40	63.40	640
Jun 11, 2024	63.30	63.30	61.00	61.40	61.20	274
Jun 10, 2024	60.90	63.00	60.90	63.00	62.79	191
Jun 7, 2024	58.10	60.90	58.10	60.90	60.70	200
Jun 6, 2024	58.10	58.10	58.10	58.10	57.91	-
Jun 5, 2024	54.00	57.60	54.00	57.60	57.41	33
Jun 4, 2024	53.90	54.30	53.80	54.30	54.12	900
Jun 3, 2024	54.70	54.70	53.00	53.00	52.83	100
May 31, 2024	54.90	54.90	54.90	54.90	54.72	-
May 30, 2024	54.90	54.90	54.90	54.90	54.72	-
May 29, 2024	55.20	57.30	54.90	54.90	54.72	261
May 28, 2024	57.20	57.20	55.20	55.20	55.02	150
May 27, 2024	60.60	60.60	55.00	57.20	57.01	393
May 24, 2024	58.70	60.60	58.20	60.60	60.40	43
May 23, 2024	55.50	58.70	55.50	58.70	58.51	351
May 22, 2024	54.90	54.90	54.90	54.90	54.72	-
May 21, 2024	54.90	54.90	54.90	54.90	54.72	-
May 20, 2024	53.90	53.90	53.90	53.90	53.72	-
May 17, 2024	53.40	53.40	53.40	53.40	53.23	-
May 16, 2024	51.30	53.40	51.30	53.30	53.13	185
May 15, 2024	49.70	51.30	49.70	51.30	51.13	18
May 14, 2024	48.20	48.20	48.20	48.20	48.04	-
May 13, 2024	49.90	49.90	48.20	48.20	48.04	281
May 10, 2024	49.50	49.90	49.50	49.90	49.74	250
May 9, 2024	49.10	49.10	49.10	49.10	48.94	-
May 8, 2024	48.30	49.10	48.30	49.10	48.94	180
May 7, 2024	46.60	46.60	46.60	46.60	46.45	-
May 6, 2024	45.20	45.20	45.20	45.20	45.05	-
May 3, 2024	46.25	46.25	46.25	46.25	46.10	-
May 2, 2024	46.45	46.45	46.25	46.25	46.10	210
Apr 30, 2024	46.55	46.55	46.40	46.40	46.25	120
Apr 29, 2024	47.70	47.70	46.25	46.35	46.20	265
Apr 26, 2024	46.15	47.60	46.15	47.60	47.44	75
Apr 25, 2024	46.25	46.25	46.25	46.25	46.10	-
Apr 24, 2024	46.25	46.25	46.25	46.25	46.10	-
Apr 23, 2024	43.70	46.25	43.70	46.25	46.10	216
Apr 22, 2024	43.50	43.70	43.45	43.70	43.56	138

AIXA.DE AIXTRON SE

10.17

+1.04%

FORM FormFactor, Inc.

24.99

-0.79%

INDI indie Semiconductor, Inc.

1.8300

-4.19%

6223.TWO MPI Corporation

558.00

-6.38%