Advertisement
Advertisement
U.S. markets open in 5 hours 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SUESS MicroTec SE (SMHN.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
20.75+0.20 (+0.97%)
As of 09:15AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202320.4520.7520.4520.7520.75-
Feb 06, 202319.6620.6019.6620.5520.555,750
Feb 03, 202319.5219.7018.7819.6419.64490
Feb 02, 202318.6219.8418.6219.7019.701,677
Feb 01, 202318.1218.3017.8618.2218.22-
Jan 31, 202318.1618.2017.9018.2018.20450
Jan 30, 202318.8418.9618.1618.1818.18-
Jan 27, 202318.6819.0818.5418.9218.921,200
Jan 26, 202318.3018.8618.3018.7218.72536
Jan 25, 202318.6818.6818.1218.3018.30611
Jan 24, 202318.7219.0018.6218.7218.721,680
Jan 23, 202317.6218.9017.5218.7418.741,246
Jan 20, 202317.3217.5817.0217.4617.46328
Jan 19, 202317.8017.8017.0217.2417.24500
Jan 18, 202317.8418.0217.6217.8017.80500
Jan 17, 202317.7817.9217.4017.8017.80600
Jan 16, 202318.5218.5217.6017.6617.661,390
Jan 13, 202318.1818.8217.9618.6018.601,076
Jan 12, 202317.9218.2617.9017.9617.96578
Jan 11, 202317.4417.9617.3017.8617.863,850
Jan 10, 202317.5217.9017.1617.4217.42275
Jan 09, 202316.1817.3216.1617.3017.30600
Jan 06, 202315.4415.9815.4015.9615.96-
Jan 05, 202315.1815.6215.1815.3815.38-
Jan 04, 202314.8615.3814.8615.2015.20200
Jan 03, 202314.8015.1614.7614.9814.981,250
Jan 02, 202315.0215.3414.6814.7214.72-
Dec 30, 202214.9015.2414.8215.0815.08356
Dec 29, 202214.3615.0814.3614.9414.94356
Dec 28, 202214.5614.6414.2414.4614.46-
Dec 27, 202214.2814.8214.2814.6014.60-
Dec 23, 202214.5614.8814.2214.2414.24-
Dec 22, 202215.3415.4214.4014.4814.48-
Dec 21, 202215.1215.4415.0415.3015.30200
Dec 20, 202214.5815.2614.5615.2615.26200
Dec 19, 202214.7415.3014.6214.6414.64-
Dec 16, 202215.9015.9015.0415.0415.04-
Dec 15, 202216.1816.1815.7015.8215.82-
Dec 14, 202216.3416.3416.1216.2216.22-
Dec 13, 202215.9216.8215.9216.2416.24-
Dec 12, 202215.6215.9015.6215.9015.90-
Dec 09, 202215.8616.0015.6415.6415.64-
Dec 08, 202215.3416.0615.3415.8615.86-
Dec 07, 202215.2415.4815.2415.3415.34-
Dec 06, 202215.1815.6015.0815.3015.301,400
Dec 05, 202215.7015.7015.2015.2215.22-
Dec 02, 202215.3016.1415.3015.8015.801,490
Dec 01, 202215.3215.6415.3015.4215.42690
Nov 30, 202214.7015.1414.7015.1015.10-
Nov 29, 202214.8214.8414.4614.6814.68200
Nov 28, 202214.5815.2614.5614.7614.76-
Nov 25, 202214.5014.7214.3814.6414.64400
Nov 24, 202214.5214.7614.3414.5214.52-
Nov 23, 202214.3414.5814.0214.5214.52240
Nov 22, 202214.3414.4214.0214.3614.36-
Nov 21, 202214.4214.6014.1214.6014.60-
Nov 18, 202214.3814.7214.2014.3814.38550
Nov 17, 202214.1414.4614.0214.4614.46-
Nov 16, 202214.4414.4414.1014.1414.14-
Nov 15, 202215.1015.1014.1414.1814.18680
Nov 14, 202214.1414.9214.0814.6814.68600
Nov 11, 202213.7214.3613.7214.1614.16-
Nov 10, 202212.7813.8612.7813.6413.642,390
Nov 09, 202212.9012.9612.5812.7612.7688
Nov 08, 202212.5213.1812.5212.9212.92100
Nov 07, 202212.1212.7812.0212.5212.52890
Nov 04, 202211.6212.1811.6212.0812.08-
Nov 03, 202211.4811.7011.3011.7011.70-
Nov 02, 202211.6211.7011.4611.5211.52-
Nov 01, 202211.4011.7611.3611.5211.52300
Oct 31, 202211.4811.6811.2811.3011.3050
Oct 28, 202211.4411.5211.2611.5211.52-
Oct 27, 202211.4611.7611.2611.4611.46690
Oct 26, 202211.5811.6611.4011.4811.48-
Oct 25, 202211.4411.6211.0211.5611.56400
Oct 24, 202211.0011.5811.0011.5611.561,000
Oct 21, 202210.8411.0410.6411.0011.00-
Oct 20, 202210.4411.0810.4410.8810.88-
Oct 19, 202210.6810.8810.4410.4610.46-
Oct 18, 202210.4611.0410.4610.6810.681,270
Oct 17, 20229.9710.389.9110.2810.28-
Oct 14, 202210.2210.449.879.919.911,000
Oct 13, 20229.8210.109.4810.0810.08-
Oct 12, 20229.9310.329.909.909.90425
Oct 11, 20229.879.999.819.879.87495
Oct 10, 202210.2410.429.959.959.95-
Oct 07, 202210.9210.9210.2810.2810.281,500
Oct 06, 202210.7211.0410.7210.7610.76-
Oct 05, 202210.9211.0610.6210.6810.68-
Oct 04, 202210.4811.0210.4410.9410.94700
Oct 03, 20229.7310.369.6710.3610.36-
Sep 30, 20229.8810.009.669.919.91800
Sep 29, 202210.5010.569.819.909.90500
Sep 28, 202211.1611.1610.2610.6010.60-
Sep 27, 202211.4211.8011.1611.2211.22900
Sep 26, 202211.2211.6011.1211.3411.34420
Sep 23, 202211.8811.8811.0811.2211.22520
Sep 22, 202212.1612.4811.8411.9811.98-
Sep 21, 202212.2412.6212.2212.4412.44-
Sep 20, 202212.2412.5012.0012.2612.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement