Advertisement
Advertisement
U.S. Markets open in 3 hrs 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

SUESS MICROTEC SE NA O.N. (SMHN.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
15.20+0.02 (+0.13%)
As of 10:30AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202215.1015.2015.1015.2015.2080
Dec 05, 202215.6215.6215.1815.1815.18-
Dec 02, 202215.2216.0015.2215.7015.70-
Dec 01, 202215.2615.5615.2215.3615.36-
Nov 30, 202214.6415.0614.6415.0215.02-
Nov 29, 202214.7414.8614.5414.6814.68-
Nov 28, 202214.5015.1614.5014.7614.76-
Nov 25, 202214.4214.6614.2814.6414.64-
Nov 24, 202214.4614.6614.4014.5214.52-
Nov 23, 202214.2614.5214.0414.5214.52-
Nov 22, 202214.2414.3414.0814.3414.34-
Nov 21, 202214.3614.4414.0814.1214.12-
Nov 18, 202214.3414.6014.2214.3614.36-
Nov 17, 202214.0814.2613.9814.2014.20-
Nov 16, 202214.3814.3814.0614.0814.08-
Nov 15, 202214.7214.9014.1614.1614.16-
Nov 14, 202214.0014.7414.0014.7414.74-
Nov 11, 202213.6014.1013.6014.1014.10-
Nov 10, 202212.7413.7012.7413.5813.58-
Nov 09, 202212.8612.8812.5812.7612.76-
Nov 08, 202212.4812.9412.4412.8812.88-
Nov 07, 202212.0812.5212.0012.5212.52-
Nov 04, 202211.5812.1611.5811.9611.96-
Nov 03, 202211.4011.5811.2211.5611.56-
Nov 02, 202211.5611.6411.4011.5011.50-
Nov 01, 202211.3211.7211.3211.4011.40-
Oct 31, 202211.4611.6211.2811.2811.28-
Oct 28, 202211.3811.4811.2611.4811.48-
Oct 27, 202211.4411.6411.2411.4411.44-
Oct 26, 202211.5811.6011.4411.4411.44-
Oct 25, 202211.5011.5611.0811.5211.52-
Oct 24, 202210.9611.5610.9611.5211.52-
Oct 21, 202210.8210.9410.6810.9410.94-
Oct 20, 202210.4410.8610.4410.8610.86-
Oct 19, 202210.6810.7210.4410.4410.44-
Oct 18, 202210.4611.0010.4610.6210.62-
Oct 17, 20229.8910.349.8910.2410.24-
Oct 14, 202210.2210.409.869.869.86-
Oct 13, 20229.7810.049.5210.0410.04-
Oct 12, 20229.9010.329.819.819.81-
Oct 11, 20229.839.999.839.839.83-
Oct 10, 202210.2010.329.959.959.95-
Oct 07, 202210.9010.9010.2610.2610.26-
Oct 06, 202210.7211.0410.7010.7410.74-
Oct 05, 202210.9210.9810.6410.6810.68-
Oct 04, 202210.4611.0210.4610.9210.92-
Oct 03, 20229.7310.309.7110.3010.30-
Sep 30, 20229.839.989.669.799.79-
Sep 29, 202210.5010.509.799.799.7980
Sep 28, 202211.1611.1610.2610.6810.68-
Sep 27, 202211.4211.7211.1411.1811.18-
Sep 26, 202211.2211.5211.1211.1611.16-
Sep 23, 202211.8011.8011.0611.1211.12200
Sep 22, 202212.1612.4211.7611.7811.78-
Sep 21, 202212.2612.5812.2212.4612.46-
Sep 20, 202212.2012.3612.0012.2212.22-
Sep 19, 202212.5212.5212.1612.1812.18-
Sep 16, 202212.2812.5212.2812.5212.52-
Sep 15, 202212.5012.7212.3412.3412.34-
Sep 14, 202212.2412.6412.2412.4612.46-
Sep 13, 202212.6412.8612.3012.3412.34-
Sep 12, 202212.4812.6812.4812.6012.60-
Sep 09, 202211.7412.4011.6612.4012.40-
Sep 08, 202211.9412.0211.7211.7211.72-
Sep 07, 202211.8411.9011.7011.8011.80-
Sep 06, 202212.1212.1811.8211.9211.92-
Sep 05, 202211.6212.3611.6212.1212.12-
Sep 02, 202211.7411.8411.5211.5211.52-
Sep 01, 202212.3212.3211.6011.6811.68452
Aug 31, 202212.6812.8012.3212.3212.32-
Aug 30, 202212.5212.9012.4412.4812.48-
Aug 29, 202212.4812.6612.4812.5212.52-
Aug 26, 202213.6813.6812.8012.8012.80-
Aug 25, 202213.6013.7813.4013.6213.62-
Aug 24, 202213.7213.7213.3813.5213.52-
Aug 23, 202213.7013.9413.5213.7013.70-
Aug 22, 202214.4814.5813.7013.7013.70-
Aug 19, 202215.0215.0214.4814.4814.48-
Aug 18, 202215.2215.2414.9615.0215.02-
Aug 17, 202215.5415.6015.2215.2215.22-
Aug 16, 202215.7615.8615.5215.5415.54-
Aug 15, 202215.8016.0415.7415.7415.74-
Aug 12, 202215.5615.9015.5615.8215.82-
Aug 11, 202215.4415.8615.4415.5215.52-
Aug 10, 202214.6615.4214.6615.3815.38-
Aug 09, 202215.5615.7814.7414.9014.90-
Aug 08, 202216.0416.0415.5815.5815.58-
Aug 05, 202216.4416.9415.9615.9615.96300
Aug 04, 202215.4016.5615.4016.4216.42-
Aug 03, 202215.1415.3815.1215.3815.38-
Aug 02, 202215.2215.3614.8815.0215.02-
Aug 01, 202215.1815.6415.1815.2615.26-
Jul 29, 202214.9015.4214.8815.4015.40-
Jul 28, 202214.6014.8014.6014.8014.80-
Jul 27, 202214.0214.3814.0214.3814.38-
Jul 26, 202214.1414.3814.0214.0214.02-
Jul 25, 202214.1814.5214.1614.1614.16-
Jul 22, 202214.2014.4414.1614.2014.20-
Jul 21, 202213.9814.2213.9014.2214.22-
Jul 20, 202213.4413.9013.4413.8413.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement