Advertisement
Advertisement
U.S. Markets open in 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
22.35+0.65 (+3.00%)
As of 02:00PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202321.8022.4521.8022.3522.35390
Mar 29, 2023------
Mar 28, 202321.3021.5520.9521.0521.05-
Mar 27, 202320.7521.3020.7021.1521.15-
Mar 24, 202321.2521.2520.4520.5520.55-
Mar 23, 202320.2021.4020.2021.1021.10-
Mar 22, 202319.9820.4519.8419.9819.98-
Mar 21, 202319.9820.3019.8619.9819.98-
Mar 20, 202319.5420.0019.2619.7419.74-
Mar 17, 202320.3020.4519.7419.8419.84-
Mar 16, 202319.4219.8019.4219.7619.76-
Mar 15, 202320.5520.5519.3019.3019.30-
Mar 14, 202320.3020.8520.2520.5020.50-
Mar 13, 202321.2521.2519.9020.2020.20-
Mar 10, 202321.3521.6020.9520.9520.95-
Mar 09, 202321.8521.8521.5521.5521.55-
Mar 08, 202321.5022.0521.4521.9521.95-
Mar 07, 202322.1022.2021.5521.7021.70-
Mar 06, 202322.1522.4521.8022.1522.15-
Mar 03, 202321.7522.2021.7522.1022.10-
Mar 02, 202321.6021.8021.2021.7521.75-
Mar 01, 202321.4521.8521.4521.4521.45-
Feb 28, 202321.2021.5021.2021.4521.45-
Feb 27, 202320.6021.2520.5021.2021.20390
Feb 24, 202320.8021.1520.4520.6520.65-
Feb 23, 202320.3521.1020.3520.8020.80-
Feb 22, 202320.5520.5520.3020.3520.35-
Feb 21, 202321.4021.4020.5020.5020.50-
Feb 20, 202321.4521.6021.2021.3521.35-
Feb 17, 202321.2021.5021.0021.3021.30-
Feb 16, 202321.2521.6521.1521.6521.65-
Feb 15, 202320.5521.3520.5521.3021.30-
Feb 14, 202320.6521.1020.6020.9020.90-
Feb 13, 202319.9820.7519.9820.5020.50-
Feb 10, 202320.4520.8019.8619.9819.98-
Feb 09, 202320.1020.8020.1020.5020.50-
Feb 08, 202321.1021.1020.0520.0520.05-
Feb 07, 202320.3021.1520.3021.1521.15-
Feb 06, 202319.7020.4519.7020.4520.45-
Feb 03, 202319.5619.5818.8419.5419.54-
Feb 02, 202318.5619.7618.5619.7619.76-
Feb 01, 202318.0618.1617.8618.0418.04-
Jan 31, 202318.0818.1417.8618.1418.14-
Jan 30, 202318.6818.9018.1018.1018.10-
Jan 27, 202318.5818.8818.4618.8618.86-
Jan 26, 202318.2018.7218.1818.5418.54-
Jan 25, 202318.2418.2418.0618.1218.12-
Jan 24, 202318.6618.7418.5618.6418.64-
Jan 23, 202317.5618.7617.4618.6618.66-
Jan 20, 202317.2617.4416.9817.4017.40-
Jan 19, 202317.6617.6617.0217.1617.16-
Jan 18, 202317.7618.1217.6217.6217.62257
Jan 17, 202317.4817.8217.3017.7217.72-
Jan 16, 202318.4618.4617.4617.4817.48-
Jan 13, 202317.9018.5817.9018.4818.48-
Jan 12, 202317.7418.2217.7417.9017.90-
Jan 11, 202317.5017.7817.3417.7617.76-
Jan 10, 202317.4617.8817.2017.3417.34100
Jan 09, 202316.1017.2216.1017.2217.22-
Jan 06, 202315.3815.7815.3415.7215.72-
Jan 05, 202315.1015.4415.1015.3215.32-
Jan 04, 202314.7615.3014.7615.1415.14-
Jan 03, 202314.7415.0814.7414.7614.76-
Jan 02, 202314.9415.1414.6214.6614.66-
Dec 30, 202214.8415.0014.7615.0015.00-
Dec 29, 202214.2814.9214.2814.8614.86-
Dec 28, 202214.4814.5414.2814.4014.40-
Dec 27, 202214.2014.6614.2014.5414.54-
Dec 23, 202214.5014.7814.1614.1614.16-
Dec 22, 202215.2815.3014.3814.3814.38-
Dec 21, 202215.0015.3814.9815.1415.14-
Dec 20, 202214.5015.0814.5015.0415.04-
Dec 19, 202214.6415.1414.5614.5614.56-
Dec 16, 202215.8415.8414.9814.9814.98-
Dec 15, 202216.1216.1215.6815.6815.68-
Dec 14, 202216.2816.2816.0416.0616.06-
Dec 13, 202215.8416.6815.8416.0216.02-
Dec 12, 202215.5615.8215.5615.8215.82-
Dec 09, 202215.7815.9015.6215.6215.62-
Dec 08, 202215.2615.7615.2615.7615.76-
Dec 07, 202215.2015.4015.1815.2415.24-
Dec 06, 202215.1015.4415.1015.1615.16-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement