Dusseldorf - Delayed Quote EUR

SUESS MicroTec SE (SMHN.DU)

45.40 -1.00 (-2.16%)
As of 12:32 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 46.20 46.20 45.25 45.40 45.40 25
Apr 24, 2024 46.10 46.40 45.75 46.40 46.40 -
Apr 23, 2024 43.70 45.75 43.70 45.60 45.60 1,000
Apr 22, 2024 43.05 43.50 42.90 43.50 43.50 -
Apr 19, 2024 40.65 43.35 40.65 43.15 43.15 -
Apr 18, 2024 40.75 42.00 40.35 40.35 40.35 -
Apr 17, 2024 39.50 40.85 39.50 40.25 40.25 -
Apr 16, 2024 38.85 39.95 38.05 39.70 39.70 100
Apr 15, 2024 38.80 39.70 38.80 39.30 39.30 -
Apr 12, 2024 38.75 39.80 38.60 38.60 38.60 -
Apr 11, 2024 38.05 38.65 37.90 38.65 38.65 -
Apr 10, 2024 38.55 38.55 37.95 37.95 37.95 -
Apr 9, 2024 37.25 38.65 37.20 38.25 38.25 10
Apr 8, 2024 36.90 37.35 36.90 37.35 37.35 -
Apr 5, 2024 36.60 37.10 36.35 36.95 36.95 -
Apr 4, 2024 37.15 37.15 36.70 37.00 37.00 -
Apr 3, 2024 36.70 37.10 36.25 37.05 37.05 -
Apr 2, 2024 37.05 37.60 36.30 36.65 36.65 -
Mar 28, 2024 38.75 38.75 36.30 36.75 36.75 40
Mar 27, 2024 40.00 40.00 38.10 38.50 38.50 -
Mar 26, 2024 39.55 40.00 39.55 39.70 39.70 -
Mar 25, 2024 37.90 39.70 37.80 39.70 39.70 -
Mar 22, 2024 36.10 38.05 36.10 38.00 38.00 -
Mar 21, 2024 36.50 36.70 36.35 36.45 36.45 -
Mar 20, 2024 36.60 36.60 35.45 36.30 36.30 -
Mar 19, 2024 37.10 37.40 36.40 36.70 36.70 -
Mar 18, 2024 37.60 37.80 37.10 37.10 37.10 -
Mar 15, 2024 35.95 37.65 35.95 37.65 37.65 -
Mar 14, 2024 36.65 37.05 35.85 35.85 35.85 65
Mar 13, 2024 35.85 36.80 35.85 36.35 36.35 180
Mar 12, 2024 34.10 35.15 34.10 34.85 34.85 -
Mar 11, 2024 38.45 38.45 34.10 34.30 34.30 1,000
Mar 8, 2024 41.40 41.40 38.20 38.20 38.20 -
Mar 7, 2024 39.60 41.50 39.60 41.40 41.40 100
Mar 6, 2024 38.35 40.00 38.35 39.75 39.75 80
Mar 5, 2024 38.05 39.10 38.05 38.55 38.55 -
Mar 4, 2024 40.10 40.10 38.30 38.30 38.30 2,100
Mar 1, 2024 38.60 40.50 38.60 40.20 40.20 -
Feb 29, 2024 37.90 38.50 37.20 38.50 38.50 -
Feb 28, 2024 39.25 39.25 36.95 37.50 37.50 -
Feb 27, 2024 38.90 41.10 38.45 39.55 39.55 105
Feb 26, 2024 37.25 38.70 37.25 38.70 38.70 -
Feb 23, 2024 37.15 37.15 36.85 36.85 36.85 -
Feb 22, 2024 35.50 37.30 35.50 37.25 37.25 -
Feb 21, 2024 35.00 35.65 34.80 35.10 35.10 -
Feb 20, 2024 35.35 35.55 34.65 34.85 34.85 -
Feb 19, 2024 37.15 37.15 35.55 35.55 35.55 -
Feb 16, 2024 38.10 38.10 36.60 36.95 36.95 -
Feb 15, 2024 35.55 36.70 35.55 36.70 36.70 -
Feb 14, 2024 33.70 35.80 33.70 35.35 35.35 -
Feb 13, 2024 35.15 35.15 34.00 34.00 34.00 -
Feb 12, 2024 34.25 35.50 34.15 35.50 35.50 -
Feb 9, 2024 32.55 34.15 32.55 34.15 34.15 -
Feb 8, 2024 32.10 32.65 32.05 32.65 32.65 -
Feb 7, 2024 31.85 32.35 31.40 32.05 32.05 -
Feb 6, 2024 31.50 32.15 31.50 31.85 31.85 -
Feb 5, 2024 31.55 31.85 31.40 31.40 31.40 -
Feb 2, 2024 31.45 31.80 31.25 31.40 31.40 -
Feb 1, 2024 31.15 31.70 31.15 31.25 31.25 -
Jan 31, 2024 31.65 31.80 31.35 31.35 31.35 -
Jan 30, 2024 31.90 31.90 31.75 31.75 31.75 -
Jan 29, 2024 31.75 31.85 31.75 31.85 31.85 -
Jan 26, 2024 32.00 32.00 30.80 31.70 31.70 -
Jan 25, 2024 31.30 32.05 31.15 31.90 31.90 -
Jan 24, 2024 30.60 31.45 30.60 31.30 31.30 -
Jan 23, 2024 31.10 31.30 30.35 30.35 30.35 -
Jan 22, 2024 28.60 31.10 28.60 30.85 30.85 -
Jan 19, 2024 28.15 28.55 28.15 28.55 28.55 -
Jan 18, 2024 27.25 28.05 27.25 27.90 27.90 -
Jan 17, 2024 27.80 27.80 27.15 27.15 27.15 -
Jan 16, 2024 27.55 28.15 27.55 28.15 28.15 -
Jan 15, 2024 28.45 28.45 27.70 27.70 27.70 -
Jan 12, 2024 27.90 28.45 27.90 28.35 28.35 -
Jan 11, 2024 26.30 27.90 26.30 27.80 27.80 -
Jan 10, 2024 26.20 26.35 25.95 25.95 25.95 -
Jan 9, 2024 26.70 26.80 26.30 26.30 26.30 -
Jan 8, 2024 25.85 26.70 25.85 26.65 26.65 -
Jan 5, 2024 26.40 26.60 26.00 26.25 26.25 -
Jan 4, 2024 25.95 26.75 25.95 26.65 26.65 -
Jan 3, 2024 27.35 27.35 25.90 25.90 25.90 -
Jan 2, 2024 27.55 28.05 27.25 27.35 27.35 -
Dec 29, 2023 27.25 27.70 27.25 27.70 27.70 -
Dec 28, 2023 27.00 27.35 27.00 27.20 27.20 -
Dec 27, 2023 26.25 27.20 26.25 26.95 26.95 -
Dec 22, 2023 26.85 26.85 26.10 26.10 26.10 100
Dec 21, 2023 26.40 26.95 26.40 26.85 26.85 -
Dec 20, 2023 26.95 27.15 26.50 26.50 26.50 -
Dec 19, 2023 26.75 27.20 26.75 26.90 26.90 133
Dec 18, 2023 26.10 26.55 26.05 26.55 26.55 -
Dec 15, 2023 25.95 26.35 25.95 26.25 26.25 -
Dec 14, 2023 25.65 26.30 25.55 26.10 26.10 -
Dec 13, 2023 25.45 25.75 25.40 25.40 25.40 -
Dec 12, 2023 25.65 25.65 25.35 25.45 25.45 -
Dec 11, 2023 25.60 25.85 25.60 25.60 25.60 -
Dec 8, 2023 24.90 25.90 24.90 25.85 25.85 -
Dec 7, 2023 24.95 25.35 24.95 25.00 25.00 -
Dec 6, 2023 25.50 25.50 25.10 25.10 25.10 -
Dec 5, 2023 24.65 25.70 24.65 25.60 25.60 -
Dec 4, 2023 25.80 26.65 24.65 24.65 24.65 -
Dec 1, 2023 26.05 26.65 26.05 26.15 26.15 -
Nov 30, 2023 26.55 26.55 25.90 25.90 25.90 -
Nov 29, 2023 26.10 27.10 26.10 27.10 27.10 1,000
Nov 28, 2023 26.00 26.20 25.80 26.10 26.10 70
Nov 27, 2023 25.40 26.00 25.40 26.00 26.00 -
Nov 24, 2023 25.45 25.65 25.35 25.55 25.55 -
Nov 23, 2023 25.25 25.40 25.25 25.25 25.25 -
Nov 22, 2023 24.40 25.25 24.40 25.25 25.25 -
Nov 21, 2023 23.60 24.85 23.50 24.10 24.10 -
Nov 20, 2023 23.25 23.60 23.05 23.60 23.60 -
Nov 17, 2023 22.65 23.25 22.65 23.25 23.25 -
Nov 16, 2023 23.15 23.15 22.60 22.60 22.60 -
Nov 15, 2023 22.40 22.95 22.40 22.95 22.95 -
Nov 14, 2023 22.50 22.50 22.35 22.45 22.45 112
Nov 13, 2023 22.05 22.70 22.05 22.60 22.60 -
Nov 10, 2023 21.65 21.90 21.60 21.90 21.90 -
Nov 9, 2023 20.00 22.00 20.00 22.00 22.00 -
Nov 8, 2023 16.80 20.60 16.72 20.60 20.60 105
Nov 7, 2023 17.42 17.42 16.78 16.78 16.78 -
Nov 6, 2023 18.56 18.56 17.42 17.42 17.42 -
Nov 3, 2023 18.22 18.64 18.08 18.64 18.64 -
Nov 2, 2023 17.34 18.22 17.34 18.22 18.22 -
Nov 1, 2023 16.24 17.12 16.24 17.06 17.06 -
Oct 31, 2023 16.10 16.18 15.94 16.18 16.18 -
Oct 30, 2023 16.66 16.66 16.22 16.22 16.22 -
Oct 27, 2023 15.82 16.64 15.82 16.62 16.62 -
Oct 26, 2023 17.52 17.52 15.16 15.62 15.62 -
Oct 25, 2023 21.15 21.75 18.36 18.36 18.36 -
Oct 24, 2023 21.05 21.45 21.05 21.15 21.15 -
Oct 23, 2023 21.05 21.10 20.95 20.95 20.95 -
Oct 20, 2023 21.30 21.35 21.05 21.05 21.05 -
Oct 19, 2023 21.55 21.85 21.55 21.55 21.55 -
Oct 18, 2023 22.25 22.25 21.55 21.55 21.55 -
Oct 17, 2023 21.65 22.25 21.65 22.10 22.10 -
Oct 16, 2023 22.25 22.25 21.60 21.70 21.70 -
Oct 13, 2023 22.25 22.90 22.25 22.25 22.25 -
Oct 12, 2023 21.65 22.45 21.65 22.30 22.30 -
Oct 11, 2023 21.50 21.50 21.10 21.10 21.10 -
Oct 10, 2023 21.00 21.40 21.00 21.30 21.30 194
Oct 9, 2023 21.20 21.40 20.85 20.85 20.85 -
Oct 6, 2023 21.45 21.55 21.05 21.40 21.40 -
Oct 5, 2023 21.50 21.95 21.40 21.40 21.40 -
Oct 4, 2023 21.10 21.30 20.85 21.30 21.30 -
Oct 3, 2023 21.55 21.80 21.20 21.20 21.20 -
Oct 2, 2023 21.85 21.85 21.50 21.55 21.55 -
Sep 29, 2023 21.25 22.00 21.25 21.60 21.60 450
Sep 28, 2023 20.65 20.90 20.55 20.90 20.90 -
Sep 27, 2023 19.62 20.65 19.62 20.45 20.45 -
Sep 26, 2023 20.30 20.30 19.58 19.58 19.58 -
Sep 25, 2023 20.70 20.70 20.35 20.35 20.35 -
Sep 22, 2023 21.25 21.25 20.70 20.70 20.70 -
Sep 21, 2023 20.80 21.55 20.75 21.30 21.30 -
Sep 20, 2023 20.70 21.25 20.65 21.05 21.05 -
Sep 19, 2023 20.95 21.10 20.40 20.55 20.55 683
Sep 18, 2023 21.60 21.60 21.00 21.00 21.00 -
Sep 15, 2023 22.00 22.00 21.60 21.60 21.60 -
Sep 14, 2023 21.40 21.85 21.40 21.85 21.85 -
Sep 13, 2023 20.45 21.30 20.45 21.30 21.30 -
Sep 12, 2023 20.15 20.75 20.15 20.65 20.65 -
Sep 11, 2023 20.25 20.60 20.25 20.25 20.25 251
Sep 8, 2023 20.40 20.85 20.25 20.25 20.25 -
Sep 7, 2023 21.25 21.25 20.35 20.35 20.35 -
Sep 6, 2023 21.15 21.30 21.15 21.25 21.25 -
Sep 5, 2023 21.15 21.30 21.15 21.15 21.15 -
Sep 4, 2023 21.20 21.40 21.20 21.30 21.30 -
Sep 1, 2023 21.55 21.60 21.25 21.35 21.35 -
Aug 31, 2023 21.40 21.65 21.40 21.45 21.45 -
Aug 30, 2023 21.75 21.95 21.30 21.30 21.30 -
Aug 29, 2023 21.75 21.80 21.50 21.70 21.70 -
Aug 28, 2023 22.05 22.05 21.75 21.75 21.75 -
Aug 25, 2023 20.70 21.90 20.70 21.50 21.50 460
Aug 24, 2023 21.70 21.75 20.80 20.80 20.80 -
Aug 23, 2023 21.50 21.50 21.05 21.20 21.20 -
Aug 22, 2023 21.25 21.75 21.20 21.20 21.20 -
Aug 21, 2023 20.85 21.30 20.85 21.15 21.15 -
Aug 18, 2023 20.55 21.15 20.55 20.85 20.85 -
Aug 17, 2023 21.10 21.15 20.55 20.55 20.55 -
Aug 16, 2023 21.10 21.35 21.10 21.10 21.10 -
Aug 15, 2023 21.10 21.25 21.10 21.10 21.10 -
Aug 14, 2023 21.00 21.45 21.00 21.10 21.10 -
Aug 11, 2023 21.20 21.50 21.15 21.15 21.15 -
Aug 10, 2023 21.15 21.55 21.15 21.25 21.25 -
Aug 9, 2023 22.15 22.15 21.20 21.20 21.20 -
Aug 8, 2023 21.55 21.90 21.55 21.70 21.70 -
Aug 7, 2023 21.55 21.80 21.55 21.55 21.55 -
Aug 4, 2023 22.05 22.05 21.60 21.80 21.80 -
Aug 3, 2023 22.05 22.65 21.65 21.90 21.90 -
Aug 2, 2023 21.85 22.55 21.85 22.55 22.55 -
Aug 1, 2023 22.60 22.60 22.30 22.30 22.30 -
Jul 31, 2023 22.40 22.65 21.70 22.65 22.65 -
Jul 28, 2023 21.75 23.35 21.75 22.55 22.55 -
Jul 27, 2023 24.55 25.15 22.40 22.40 22.40 -
Jul 26, 2023 24.90 24.90 24.55 24.55 24.55 209
Jul 25, 2023 24.30 25.25 24.30 25.00 25.00 51
Jul 24, 2023 24.25 24.75 24.25 24.40 24.40 -
Jul 21, 2023 23.45 24.45 23.45 24.30 24.30 -
Jul 20, 2023 24.10 24.10 23.10 23.50 23.50 -
Jul 19, 2023 23.90 24.30 23.90 24.10 24.10 467
Jul 18, 2023 24.10 24.25 23.75 23.75 23.75 -
Jul 17, 2023 24.00 24.15 23.90 24.15 24.15 -
Jul 14, 2023 24.05 24.50 23.85 24.15 24.15 484
Jul 13, 2023 23.80 24.10 23.80 23.85 23.85 -
Jul 12, 2023 23.10 23.95 22.95 23.95 23.95 -
Jul 11, 2023 23.55 23.80 22.90 22.90 22.90 -
Jul 10, 2023 23.40 23.55 23.00 23.40 23.40 -
Jul 7, 2023 23.25 23.50 22.95 23.50 23.50 -
Jul 6, 2023 24.45 24.45 23.20 23.20 23.20 5
Jul 5, 2023 24.65 25.25 24.65 24.70 24.70 -
Jul 4, 2023 23.65 24.70 23.65 24.70 24.70 -
Jul 3, 2023 24.40 24.55 24.00 24.00 24.00 34
Jun 30, 2023 24.05 24.60 23.50 24.60 24.60 -
Jun 29, 2023 25.95 25.95 25.65 25.65 25.65 25
Jun 28, 2023 26.05 26.10 25.90 26.00 26.00 -
Jun 27, 2023 27.10 27.10 26.10 26.10 26.10 -
Jun 26, 2023 27.70 27.70 27.00 27.10 27.10 -
Jun 23, 2023 26.80 27.50 26.80 27.50 27.50 -
Jun 22, 2023 26.45 27.05 26.35 27.05 27.05 500
Jun 21, 2023 25.85 26.85 25.85 26.65 26.65 -
Jun 20, 2023 26.25 26.25 26.20 26.20 26.20 -
Jun 19, 2023 26.25 26.35 26.15 26.15 26.15 -
Jun 16, 2023 25.85 26.45 25.85 26.45 26.45 -
Jun 15, 2023 27.20 27.20 25.60 25.65 25.65 403
Jun 14, 2023 26.15 26.90 25.80 26.90 26.90 -
Jun 13, 2023 25.85 25.85 25.85 25.85 25.85 -
Jun 12, 2023 24.60 25.65 24.60 25.65 25.65 -
Jun 9, 2023 23.75 24.55 23.50 24.45 24.45 -
Jun 8, 2023 23.45 23.80 23.10 23.80 23.80 -
Jun 7, 2023 23.60 23.90 23.45 23.50 23.50 -
Jun 6, 2023 23.85 23.85 23.10 23.60 23.60 -
Jun 5, 2023 24.30 24.30 23.75 23.75 23.75 -
Jun 2, 2023 24.05 24.50 24.05 24.50 24.50 -
Jun 1, 2023 0.20 Dividend
Jun 1, 2023 24.55 24.55 23.65 23.70 23.70 -
May 31, 2023 25.15 25.50 24.65 24.65 24.45 -
May 30, 2023 26.05 26.30 25.25 25.25 25.05 -
May 29, 2023 25.30 26.00 25.30 26.00 25.79 -
May 26, 2023 23.75 25.00 23.75 24.95 24.75 -
May 25, 2023 22.25 23.60 22.25 23.60 23.41 -
May 24, 2023 22.50 22.60 22.15 22.15 21.97 -
May 23, 2023 22.75 22.90 22.50 22.55 22.37 -
May 22, 2023 22.50 22.90 22.50 22.75 22.57 -
May 19, 2023 22.70 22.85 22.55 22.65 22.47 -
May 18, 2023 21.90 22.75 21.90 22.75 22.57 -
May 17, 2023 21.40 21.90 21.40 21.75 21.57 -
May 16, 2023 21.60 22.20 21.35 21.35 21.18 -
May 15, 2023 22.00 22.00 21.65 21.70 21.52 -
May 12, 2023 21.95 22.45 21.85 21.95 21.77 136
May 11, 2023 24.55 24.55 21.45 21.75 21.57 -
May 10, 2023 24.55 24.75 24.55 24.55 24.35 -
May 9, 2023 24.65 24.75 24.45 24.50 24.30 -
May 8, 2023 25.10 25.10 24.40 24.75 24.55 -
May 5, 2023 24.65 25.40 24.55 25.40 25.19 -
May 4, 2023 23.85 24.90 23.75 24.45 24.25 20
May 3, 2023 23.70 24.15 23.70 23.90 23.71 1
May 2, 2023 23.30 24.15 23.30 23.70 23.51 -
Apr 28, 2023 23.30 23.55 23.15 23.50 23.31 -
Apr 27, 2023 22.95 23.45 22.95 23.45 23.26 -
Apr 26, 2023 23.90 23.90 22.85 23.00 22.81 -
Apr 25, 2023 24.40 24.45 23.90 23.95 23.76 -

Related Tickers

VAN.MU Advantest Corp
32.14
-1.35%
 
BSI.SG BE Semiconductor Industries NV
125.50
-8.46%
 
ENTG Entegris, Inc.
126.66
-0.92%
 
BESI.AS BE Semiconductor Industries N.V.
135.55
-2.48%
 
KLIC Kulicke and Soffa Industries, Inc.
46.72
-0.02%
 
KLAC KLA Corporation
661.10
+0.69%