Munich - Delayed Quote EUR

SUESS MicroTec SE (SMHN.MU)

46.25 0.00 (0.00%)
At close: April 25 at 8:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 46.25 46.25 46.25 46.25 46.25 216
Apr 24, 2024 46.25 46.25 46.25 46.25 46.25 -
Apr 23, 2024 43.70 46.25 43.70 46.25 46.25 216
Apr 22, 2024 43.50 43.70 43.45 43.70 43.70 138
Apr 19, 2024 40.80 40.80 40.80 40.80 40.80 -
Apr 18, 2024 40.80 40.80 40.80 40.80 40.80 -
Apr 17, 2024 40.15 41.05 40.15 41.05 41.05 100
Apr 16, 2024 39.00 40.15 38.70 40.15 40.15 360
Apr 15, 2024 39.00 39.00 39.00 39.00 39.00 -
Apr 12, 2024 39.00 39.00 39.00 39.00 39.00 -
Apr 11, 2024 38.45 39.00 38.45 39.00 39.00 20
Apr 10, 2024 38.45 38.45 38.45 38.45 38.45 -
Apr 9, 2024 37.25 39.15 37.25 38.35 38.35 370
Apr 8, 2024 37.15 37.15 37.15 37.15 37.15 -
Apr 5, 2024 37.00 37.15 37.00 37.15 37.15 290
Apr 4, 2024 37.10 37.10 37.10 37.10 37.10 -
Apr 3, 2024 36.80 36.80 36.60 36.60 36.60 300
Apr 2, 2024 37.35 37.35 36.80 36.80 36.80 32
Mar 28, 2024 38.80 38.80 38.80 38.80 38.80 -
Mar 27, 2024 40.00 40.00 38.80 38.80 38.80 481
Mar 26, 2024 39.70 40.00 39.70 40.00 40.00 21
Mar 25, 2024 37.75 37.75 37.75 37.75 37.75 -
Mar 22, 2024 36.30 36.30 36.30 36.30 36.30 -
Mar 21, 2024 36.45 36.45 36.30 36.30 36.30 50
Mar 20, 2024 36.90 36.90 36.10 36.10 36.10 750
Mar 19, 2024 37.40 37.40 37.40 37.40 37.40 -
Mar 18, 2024 37.50 37.50 37.50 37.50 37.50 -
Mar 15, 2024 36.25 36.25 36.25 36.25 36.25 -
Mar 14, 2024 36.60 36.60 36.60 36.60 36.60 -
Mar 13, 2024 35.25 36.60 35.25 36.60 36.60 150
Mar 12, 2024 33.75 35.25 33.75 35.25 35.25 30
Mar 11, 2024 38.45 38.45 33.75 33.75 33.75 543
Mar 8, 2024 41.45 41.45 39.65 39.65 39.65 15
Mar 7, 2024 39.50 41.45 39.50 41.45 41.45 300
Mar 6, 2024 38.55 38.55 38.55 38.55 38.55 -
Mar 5, 2024 38.20 38.70 38.20 38.70 38.70 50
Mar 4, 2024 40.20 40.20 38.70 38.70 38.70 125
Mar 1, 2024 38.25 40.40 38.25 40.40 40.40 250
Feb 29, 2024 38.20 38.20 38.20 38.20 38.20 -
Feb 28, 2024 39.00 39.00 39.00 39.00 39.00 -
Feb 27, 2024 38.85 38.85 38.85 38.85 38.85 -
Feb 26, 2024 37.30 37.30 37.25 37.25 37.25 300
Feb 23, 2024 37.30 37.30 37.30 37.30 37.30 -
Feb 22, 2024 35.25 37.30 35.25 37.30 37.30 3,299
Feb 21, 2024 35.35 35.80 34.95 34.95 34.95 550
Feb 20, 2024 35.85 35.85 35.85 35.85 35.85 -
Feb 19, 2024 37.30 37.30 35.85 35.85 35.85 10
Feb 16, 2024 37.40 37.40 37.40 37.40 37.40 -
Feb 15, 2024 35.35 37.20 35.35 37.20 37.20 330
Feb 14, 2024 34.00 34.00 33.75 33.75 33.75 105
Feb 13, 2024 35.05 35.05 34.00 34.00 34.00 30
Feb 12, 2024 34.00 34.45 34.00 34.45 34.45 100
Feb 9, 2024 32.55 32.55 32.55 32.55 32.55 -
Feb 8, 2024 32.10 32.55 32.10 32.55 32.55 780
Feb 7, 2024 31.80 32.05 31.80 32.00 32.00 270
Feb 6, 2024 31.75 31.75 31.75 31.75 31.75 -
Feb 5, 2024 31.60 31.75 31.60 31.75 31.75 80
Feb 2, 2024 31.60 31.60 31.60 31.60 31.60 -
Feb 1, 2024 31.60 31.60 31.60 31.60 31.60 -
Jan 31, 2024 32.00 32.00 32.00 32.00 32.00 -
Jan 30, 2024 32.05 32.05 32.05 32.05 32.05 -
Jan 29, 2024 32.00 32.05 32.00 32.05 32.05 50
Jan 26, 2024 32.00 32.00 32.00 32.00 32.00 -
Jan 25, 2024 31.20 31.20 31.20 31.20 31.20 -
Jan 24, 2024 30.95 31.20 30.95 31.20 31.20 500
Jan 23, 2024 31.05 31.05 31.05 31.05 31.05 250
Jan 22, 2024 28.55 28.60 28.55 28.60 28.60 352
Jan 19, 2024 28.15 28.40 28.15 28.40 28.40 175
Jan 18, 2024 27.70 27.70 27.70 27.70 27.70 -
Jan 17, 2024 27.90 27.90 27.90 27.90 27.90 -
Jan 16, 2024 27.90 27.90 27.90 27.90 27.90 -
Jan 15, 2024 27.80 27.80 27.80 27.80 27.80 -
Jan 12, 2024 27.80 27.80 27.80 27.80 27.80 -
Jan 11, 2024 26.50 26.50 26.50 26.50 26.50 600
Jan 10, 2024 26.60 26.60 26.60 26.60 26.60 -
Jan 9, 2024 26.75 26.75 26.75 26.75 26.75 -
Jan 8, 2024 26.10 26.10 26.10 26.10 26.10 -
Jan 5, 2024 26.45 26.45 26.45 26.45 26.45 -
Jan 4, 2024 26.20 26.20 26.20 26.20 26.20 -
Jan 3, 2024 27.55 27.55 27.55 27.55 27.55 -
Jan 2, 2024 27.65 28.10 27.65 28.10 28.10 100
Dec 29, 2023 27.20 27.75 27.20 27.75 27.75 -
Dec 28, 2023 26.95 26.95 26.95 26.95 26.95 -
Dec 27, 2023 26.45 26.45 26.45 26.45 26.45 -
Dec 22, 2023 26.75 26.75 26.75 26.75 26.75 -
Dec 21, 2023 26.55 26.55 26.55 26.55 26.55 -
Dec 20, 2023 26.95 26.95 26.95 26.95 26.95 -
Dec 19, 2023 26.65 26.65 26.65 26.65 26.65 -
Dec 18, 2023 26.15 26.15 26.15 26.15 26.15 -
Dec 15, 2023 25.95 25.95 25.95 25.95 25.95 -
Dec 14, 2023 25.70 25.95 25.70 25.95 25.95 300
Dec 13, 2023 25.70 25.70 25.70 25.70 25.70 -
Dec 12, 2023 25.75 25.75 25.75 25.75 25.75 -
Dec 11, 2023 25.75 25.75 25.75 25.75 25.75 -
Dec 8, 2023 25.25 25.25 24.95 25.05 25.05 800
Dec 7, 2023 25.35 25.35 25.35 25.35 25.35 -
Dec 6, 2023 25.50 25.50 25.50 25.50 25.50 -
Dec 5, 2023 24.80 24.80 24.80 24.80 24.80 -
Dec 4, 2023 26.30 26.30 26.30 26.30 26.30 -
Dec 1, 2023 26.30 26.30 26.30 26.30 26.30 -
Nov 30, 2023 26.80 26.80 26.80 26.80 26.80 -
Nov 29, 2023 26.00 27.15 26.00 27.15 27.15 170
Nov 28, 2023 25.90 25.90 25.90 25.90 25.90 -
Nov 27, 2023 25.35 25.35 25.35 25.35 25.35 -
Nov 24, 2023 25.35 25.35 25.35 25.35 25.35 -
Nov 23, 2023 25.15 25.15 25.15 25.15 25.15 -
Nov 22, 2023 24.40 24.40 24.40 24.40 24.40 -
Nov 21, 2023 23.60 24.20 23.60 24.20 24.20 180
Nov 20, 2023 23.20 23.20 23.20 23.20 23.20 -
Nov 17, 2023 23.00 23.10 23.00 23.10 23.10 300
Nov 16, 2023 23.10 23.10 23.10 23.10 23.10 -
Nov 15, 2023 22.70 22.70 22.70 22.70 22.70 -
Nov 14, 2023 22.75 22.75 22.75 22.75 22.75 -
Nov 13, 2023 22.00 22.75 22.00 22.75 22.75 50
Nov 10, 2023 21.65 21.65 21.65 21.65 21.65 -
Nov 9, 2023 19.96 19.96 19.96 19.96 19.96 -
Nov 8, 2023 17.04 17.04 17.04 17.04 17.04 -
Nov 7, 2023 17.80 17.80 17.10 17.10 17.10 2
Nov 6, 2023 18.56 18.56 18.56 18.56 18.56 -
Nov 3, 2023 18.22 18.22 18.22 18.22 18.22 -
Nov 2, 2023 17.28 17.28 17.28 17.28 17.28 -
Nov 1, 2023 16.40 16.40 16.40 16.40 16.40 -
Oct 31, 2023 16.40 16.40 16.40 16.40 16.40 -
Oct 30, 2023 16.80 16.80 16.80 16.80 16.80 -
Oct 27, 2023 16.02 16.80 16.02 16.80 16.80 270
Oct 26, 2023 18.00 18.00 18.00 18.00 18.00 150
Oct 25, 2023 21.25 21.25 18.50 18.50 18.50 120
Oct 24, 2023 21.25 21.25 21.25 21.25 21.25 -
Oct 23, 2023 21.25 21.25 21.25 21.25 21.25 -
Oct 20, 2023 21.60 21.60 21.25 21.25 21.25 280
Oct 19, 2023 21.75 21.75 21.75 21.75 21.75 -
Oct 18, 2023 22.50 22.50 22.50 22.50 22.50 -
Oct 17, 2023 22.00 22.55 22.00 22.55 22.55 250
Oct 16, 2023 22.25 22.25 22.25 22.25 22.25 -
Oct 13, 2023 22.25 22.25 22.25 22.25 22.25 -
Oct 12, 2023 21.60 21.60 21.60 21.60 21.60 -
Oct 11, 2023 21.55 21.55 21.55 21.55 21.55 -
Oct 10, 2023 21.30 21.55 21.30 21.55 21.55 50
Oct 9, 2023 21.50 21.50 21.50 21.50 21.50 -
Oct 6, 2023 21.50 21.50 21.50 21.50 21.50 -
Oct 5, 2023 21.50 21.50 21.50 21.50 21.50 -
Oct 4, 2023 21.45 21.45 21.45 21.45 21.45 -
Oct 3, 2023 21.80 21.80 21.80 21.80 21.80 -
Oct 2, 2023 21.80 21.80 21.80 21.80 21.80 -
Sep 29, 2023 21.15 21.15 21.15 21.15 21.15 -
Sep 28, 2023 20.65 20.65 20.65 20.65 20.65 -
Sep 27, 2023 19.90 19.90 19.90 19.90 19.90 -
Sep 26, 2023 20.60 20.60 20.50 20.50 20.50 250
Sep 25, 2023 20.90 20.90 20.90 20.90 20.90 -
Sep 22, 2023 21.20 21.20 21.20 21.20 21.20 -
Sep 21, 2023 20.85 20.85 20.85 20.85 20.85 -
Sep 20, 2023 20.85 20.85 20.85 20.85 20.85 -
Sep 19, 2023 21.30 21.30 21.30 21.30 21.30 -
Sep 18, 2023 21.85 21.85 21.30 21.30 21.30 96
Sep 15, 2023 22.00 22.00 22.00 22.00 22.00 -
Sep 14, 2023 21.45 21.45 21.45 21.45 21.45 -
Sep 13, 2023 20.45 20.45 20.45 20.45 20.45 -
Sep 12, 2023 20.40 20.40 20.40 20.40 20.40 -
Sep 11, 2023 20.40 20.40 20.40 20.40 20.40 -
Sep 8, 2023 20.40 20.40 20.40 20.40 20.40 -
Sep 7, 2023 21.40 21.40 20.40 20.40 20.40 38
Sep 6, 2023 21.40 21.40 21.40 21.40 21.40 -
Sep 5, 2023 21.45 21.45 21.45 21.45 21.45 -
Sep 4, 2023 21.55 21.55 21.55 21.55 21.55 -
Sep 1, 2023 21.60 21.60 21.60 21.60 21.60 -
Aug 31, 2023 21.60 21.60 21.60 21.60 21.60 -
Aug 30, 2023 22.00 22.00 22.00 22.00 22.00 -
Aug 29, 2023 22.00 22.00 22.00 22.00 22.00 -
Aug 28, 2023 22.00 22.00 22.00 22.00 22.00 -
Aug 25, 2023 20.95 20.95 20.95 20.95 20.95 -
Aug 24, 2023 21.45 21.45 21.45 21.45 21.45 -
Aug 23, 2023 21.40 21.40 21.40 21.40 21.40 -
Aug 22, 2023 21.15 21.15 21.15 21.15 21.15 -
Aug 21, 2023 20.85 20.85 20.85 20.85 20.85 -
Aug 18, 2023 20.85 20.85 20.85 20.85 20.85 -
Aug 17, 2023 21.20 21.20 21.20 21.20 21.20 -
Aug 16, 2023 21.20 21.20 21.20 21.20 21.20 -
Aug 15, 2023 21.20 21.20 21.20 21.20 21.20 -
Aug 14, 2023 21.20 21.20 21.20 21.20 21.20 -
Aug 11, 2023 21.45 21.45 21.45 21.45 21.45 -
Aug 10, 2023 21.55 21.60 21.55 21.60 21.60 30
Aug 9, 2023 21.85 21.85 21.85 21.85 21.85 -
Aug 8, 2023 21.80 21.80 21.80 21.80 21.80 -
Aug 7, 2023 21.90 21.90 21.90 21.90 21.90 -
Aug 4, 2023 22.25 22.25 22.25 22.25 22.25 -
Aug 3, 2023 22.25 22.25 22.25 22.25 22.25 -
Aug 2, 2023 22.05 22.05 22.05 22.05 22.05 -
Aug 1, 2023 22.80 22.80 22.60 22.60 22.60 -
Jul 31, 2023 22.80 22.80 22.80 22.80 22.80 -
Jul 28, 2023 21.90 23.45 21.90 23.00 23.00 230
Jul 27, 2023 24.85 24.85 21.90 21.90 21.90 -
Jul 26, 2023 24.85 24.85 24.85 24.85 24.85 -
Jul 25, 2023 24.30 24.30 24.30 24.30 24.30 -
Jul 24, 2023 24.20 24.20 24.20 24.20 24.20 -
Jul 21, 2023 23.70 23.70 23.70 23.70 23.70 -
Jul 20, 2023 24.20 24.20 24.20 24.20 24.20 -
Jul 19, 2023 24.20 24.20 24.20 24.20 24.20 -
Jul 18, 2023 24.35 24.35 24.35 24.35 24.35 -
Jul 17, 2023 24.35 24.35 24.35 24.35 24.35 -
Jul 14, 2023 23.85 24.35 23.85 24.35 24.35 900
Jul 13, 2023 23.80 23.80 23.80 23.80 23.80 -
Jul 12, 2023 23.40 23.40 23.40 23.40 23.40 -
Jul 11, 2023 23.55 23.55 23.55 23.55 23.55 -
Jul 10, 2023 23.50 23.50 23.50 23.50 23.50 -
Jul 7, 2023 23.50 23.50 23.50 23.50 23.50 -
Jul 6, 2023 24.70 24.70 24.70 24.70 24.70 -
Jul 5, 2023 24.70 24.70 24.70 24.70 24.70 -
Jul 4, 2023 23.90 23.90 23.90 23.90 23.90 -
Jul 3, 2023 24.30 24.30 24.30 24.30 24.30 -
Jun 30, 2023 23.75 24.30 23.75 24.30 24.30 500
Jun 29, 2023 26.15 26.15 26.15 26.15 26.15 -
Jun 28, 2023 26.30 26.30 26.30 26.30 26.30 -
Jun 27, 2023 27.30 27.30 27.30 27.30 27.30 -
Jun 26, 2023 27.55 27.55 27.30 27.30 27.30 300
Jun 23, 2023 26.90 27.50 26.90 27.40 27.40 691
Jun 22, 2023 26.75 26.85 26.75 26.85 26.85 2,500
Jun 21, 2023 26.30 26.80 26.30 26.80 26.80 100
Jun 20, 2023 26.30 26.30 26.30 26.30 26.30 -
Jun 19, 2023 26.15 26.15 26.15 26.15 26.15 -
Jun 16, 2023 26.10 26.10 26.10 26.10 26.10 -
Jun 15, 2023 26.90 26.90 26.90 26.90 26.90 -
Jun 14, 2023 26.35 26.35 26.35 26.35 26.35 -
Jun 13, 2023 25.85 25.85 25.85 25.85 25.85 -
Jun 12, 2023 24.70 24.70 24.70 24.70 24.70 -
Jun 9, 2023 23.85 23.85 23.85 23.85 23.85 -
Jun 8, 2023 23.75 23.75 23.75 23.75 23.75 -
Jun 7, 2023 23.75 23.75 23.75 23.75 23.75 -
Jun 6, 2023 24.15 24.15 23.30 23.30 23.30 160
Jun 5, 2023 24.40 24.40 24.40 24.40 24.40 -
Jun 2, 2023 24.15 24.30 24.15 24.30 24.30 20
Jun 1, 2023 0.20 Dividend
Jun 1, 2023 25.15 25.15 23.65 23.90 23.90 1,150
May 31, 2023 25.35 25.35 25.35 25.35 25.15 -
May 30, 2023 26.05 26.05 25.35 25.35 25.15 420
May 29, 2023 25.20 25.20 25.20 25.20 25.00 -
May 26, 2023 23.85 23.85 23.85 23.85 23.66 -
May 25, 2023 22.60 22.60 22.60 22.60 22.42 -
May 24, 2023 22.85 22.85 22.85 22.85 22.67 -
May 23, 2023 22.85 22.85 22.85 22.85 22.67 -
May 22, 2023 22.80 22.80 22.80 22.80 22.62 -
May 19, 2023 22.80 22.80 22.80 22.80 22.62 300
May 18, 2023 21.95 21.95 21.95 21.95 21.78 -
May 17, 2023 21.75 21.75 21.75 21.75 21.58 -
May 16, 2023 21.95 21.95 21.95 21.95 21.78 -
May 15, 2023 22.20 22.20 22.20 22.20 22.02 -
May 12, 2023 22.00 22.00 22.00 22.00 21.83 -
May 11, 2023 24.65 24.65 21.90 21.90 21.73 62
May 10, 2023 24.90 24.90 24.65 24.65 24.46 150
May 9, 2023 25.10 25.10 25.10 25.10 24.90 -
May 8, 2023 25.10 25.10 25.10 25.10 24.90 -
May 5, 2023 24.70 24.70 24.70 24.70 24.51 -
May 4, 2023 24.20 24.20 24.20 24.20 24.01 -
May 3, 2023 24.20 24.20 24.20 24.20 24.01 -
May 2, 2023 23.40 24.25 23.40 24.25 24.06 62
Apr 28, 2023 23.40 23.40 23.40 23.40 23.22 -
Apr 27, 2023 23.40 23.40 23.40 23.40 23.22 -
Apr 26, 2023 24.35 24.35 23.40 23.40 23.22 33
Apr 25, 2023 24.85 24.85 24.85 24.85 24.65 -