Advertisement
Advertisement
U.S. Markets close in 3 hrs 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

Hamburg - Hamburg Delayed Price. Currency in EUR
19.60+0.08 (+0.41%)
As of 08:15AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202319.6019.6019.6019.6019.60170
Feb 03, 202319.5219.5219.5219.5219.52-
Feb 02, 202318.4618.4618.4618.4618.46-
Feb 01, 202318.1218.1218.1218.1218.12-
Jan 31, 202318.1418.1418.1418.1418.14-
Jan 30, 202318.8418.8418.8418.8418.84-
Jan 27, 202318.6418.6418.6418.6418.64-
Jan 26, 202318.3018.3018.3018.3018.30-
Jan 25, 202318.3818.3818.3818.3818.38-
Jan 24, 202318.7218.7218.7218.7218.72-
Jan 23, 202317.4817.4817.4817.4817.48-
Jan 20, 202317.2217.2217.2217.2217.22-
Jan 19, 202317.7217.7217.7217.7217.72-
Jan 18, 202317.8217.8217.8217.8217.82-
Jan 17, 202317.7417.7417.7417.7417.74-
Jan 16, 202318.5218.5218.3418.3418.34170
Jan 13, 202317.9618.5217.9618.5218.52233
Jan 12, 202317.9217.9217.9217.9217.92-
Jan 11, 202317.4217.9417.4217.9017.90313
Jan 10, 202317.3817.3817.3817.3817.38-
Jan 09, 202316.1216.1216.1216.1216.12-
Jan 06, 202315.4415.4415.4415.4415.44-
Jan 05, 202315.1815.1815.1815.1815.18-
Jan 04, 202314.8214.8214.8214.8214.82-
Jan 03, 202314.7614.7614.7614.7614.76-
Jan 02, 202315.0015.0015.0015.0015.00-
Dec 30, 202214.8814.8814.8814.8814.88-
Dec 29, 202214.3414.3414.3414.3414.34-
Dec 28, 202214.5414.5414.5414.5414.54-
Dec 27, 202214.2614.2614.2614.2614.26-
Dec 23, 202214.5614.5614.5614.5614.56-
Dec 22, 202215.3415.3415.3415.3415.34-
Dec 21, 202215.0415.0415.0415.0415.04-
Dec 20, 202214.5614.5614.5614.5614.56-
Dec 19, 202214.7414.7414.7414.7414.74-
Dec 16, 202215.9015.9015.9015.9015.90-
Dec 15, 202216.1816.1816.1816.1816.18-
Dec 14, 202216.2216.3616.2216.3616.36200
Dec 13, 202215.9215.9215.9215.9215.92-
Dec 12, 202215.6215.6215.6215.6215.62-
Dec 09, 202215.8415.8415.8415.8415.84-
Dec 08, 202215.3215.3215.3215.3215.32-
Dec 07, 202215.2215.2215.2215.2215.22-
Dec 06, 202215.4015.4015.4015.4015.4010
Dec 05, 202216.0416.0416.0416.0416.04120
Dec 02, 202215.2815.2815.2815.2815.28-
Dec 01, 202215.2615.2615.2615.2615.26-
Nov 30, 202214.7014.7014.7014.7014.70-
Nov 29, 202214.8014.8014.8014.8014.80-
Nov 28, 202214.5614.5614.5614.5614.56-
Nov 25, 202214.5014.5014.5014.5014.50-
Nov 24, 202214.5214.5214.5214.5214.52-
Nov 23, 202214.3214.3214.3214.3214.32-
Nov 22, 202214.3014.3014.3014.3014.30-
Nov 21, 202214.3814.3814.3814.3814.38-
Nov 18, 202214.3814.6214.3814.6214.62400
Nov 17, 202214.1214.1214.1214.1214.12-
Nov 16, 202214.3814.3814.3814.3814.38-
Nov 15, 202214.7814.7814.7814.7814.78-
Nov 14, 202214.0814.0814.0814.0814.08-
Nov 11, 202213.6613.6613.6613.6613.66-
Nov 10, 202212.7812.7812.7812.7812.78-
Nov 09, 202212.9012.9012.9012.9012.90-
Nov 08, 202212.5212.5212.5212.5212.52-
Nov 07, 202212.0612.0612.0612.0612.06-
Nov 04, 202211.6211.6211.6211.6211.62-
Nov 03, 202211.4411.4411.4411.4411.44-
Nov 02, 202211.6011.6011.6011.6011.60-
Nov 01, 202211.3811.3811.3811.3811.38-
Oct 31, 202211.4611.4611.4611.4611.46-
Oct 28, 202211.6611.6611.6611.6611.66-
Oct 27, 202211.4411.4411.4411.4411.44-
Oct 26, 202211.5611.5611.5611.5611.56-
Oct 25, 202211.5611.5611.5611.5611.56-
Oct 24, 202211.2011.2011.2011.2011.20-
Oct 21, 202210.8210.8210.8210.8210.82-
Oct 20, 202210.3410.3410.3410.3410.34-
Oct 19, 202210.6610.6610.6610.6610.66-
Oct 18, 202210.4010.4010.4010.4010.40-
Oct 17, 20229.909.909.909.909.90-
Oct 14, 202210.2010.2010.2010.2010.20-
Oct 13, 20229.789.789.789.789.78-
Oct 12, 20229.909.909.909.909.90-
Oct 11, 20229.839.839.839.839.83-
Oct 10, 202210.2210.2210.2210.2210.22-
Oct 07, 202210.9010.9010.9010.9010.90-
Oct 06, 202210.7010.7010.7010.7010.70-
Oct 05, 202210.8610.8610.8610.8610.86-
Oct 04, 202210.4610.4610.4610.4610.46-
Oct 03, 20229.649.649.649.649.64-
Sep 30, 20229.839.839.839.839.83-
Sep 29, 202210.5010.5010.5010.5010.50-
Sep 28, 202211.1611.1611.1611.1611.16-
Sep 27, 202211.4211.4211.4211.4211.42-
Sep 26, 202211.0211.0211.0211.0211.02-
Sep 23, 202211.8811.8811.8811.8811.88-
Sep 22, 202212.1412.1412.1412.1412.14-
Sep 21, 202212.2212.2212.2212.2212.22-
Sep 20, 202212.2212.2212.2212.2212.22-
Sep 19, 202212.5012.5012.5012.5012.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement