Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 55 minutes

S&P Futures
4,121.00
-2.50(-0.06%)
Dow Futures
33,900.00
-34.00(-0.10%)
Nasdaq Futures
12,504.00
-11.50(-0.09%)
Russell 2000 Futures
1,964.20
-0.90(-0.05%)
Crude Oil
75.76
+1.65(+2.23%)
Gold
1,887.20
+7.70(+0.41%)

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

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	20.45	20.75	20.45	20.75	20.75	-
Feb 06, 2023	19.66	20.60	19.66	20.55	20.55	5,750
Feb 03, 2023	19.52	19.70	18.78	19.64	19.64	490
Feb 02, 2023	18.62	19.84	18.62	19.70	19.70	1,677
Feb 01, 2023	18.12	18.30	17.86	18.22	18.22	-
Jan 31, 2023	18.16	18.20	17.90	18.20	18.20	450
Jan 30, 2023	18.84	18.96	18.16	18.18	18.18	-
Jan 27, 2023	18.68	19.08	18.54	18.92	18.92	1,200
Jan 26, 2023	18.30	18.86	18.30	18.72	18.72	536
Jan 25, 2023	18.68	18.68	18.12	18.30	18.30	611
Jan 24, 2023	18.72	19.00	18.62	18.72	18.72	1,680
Jan 23, 2023	17.62	18.90	17.52	18.74	18.74	1,246
Jan 20, 2023	17.32	17.58	17.02	17.46	17.46	328
Jan 19, 2023	17.80	17.80	17.02	17.24	17.24	500
Jan 18, 2023	17.84	18.02	17.62	17.80	17.80	500
Jan 17, 2023	17.78	17.92	17.40	17.80	17.80	600
Jan 16, 2023	18.52	18.52	17.60	17.66	17.66	1,390
Jan 13, 2023	18.18	18.82	17.96	18.60	18.60	1,076
Jan 12, 2023	17.92	18.26	17.90	17.96	17.96	578
Jan 11, 2023	17.44	17.96	17.30	17.86	17.86	3,850
Jan 10, 2023	17.52	17.90	17.16	17.42	17.42	275
Jan 09, 2023	16.18	17.32	16.16	17.30	17.30	600
Jan 06, 2023	15.44	15.98	15.40	15.96	15.96	-
Jan 05, 2023	15.18	15.62	15.18	15.38	15.38	-
Jan 04, 2023	14.86	15.38	14.86	15.20	15.20	200
Jan 03, 2023	14.80	15.16	14.76	14.98	14.98	1,250
Jan 02, 2023	15.02	15.34	14.68	14.72	14.72	-
Dec 30, 2022	14.90	15.24	14.82	15.08	15.08	356
Dec 29, 2022	14.36	15.08	14.36	14.94	14.94	356
Dec 28, 2022	14.56	14.64	14.24	14.46	14.46	-
Dec 27, 2022	14.28	14.82	14.28	14.60	14.60	-
Dec 23, 2022	14.56	14.88	14.22	14.24	14.24	-
Dec 22, 2022	15.34	15.42	14.40	14.48	14.48	-
Dec 21, 2022	15.12	15.44	15.04	15.30	15.30	200
Dec 20, 2022	14.58	15.26	14.56	15.26	15.26	200
Dec 19, 2022	14.74	15.30	14.62	14.64	14.64	-
Dec 16, 2022	15.90	15.90	15.04	15.04	15.04	-
Dec 15, 2022	16.18	16.18	15.70	15.82	15.82	-
Dec 14, 2022	16.34	16.34	16.12	16.22	16.22	-
Dec 13, 2022	15.92	16.82	15.92	16.24	16.24	-
Dec 12, 2022	15.62	15.90	15.62	15.90	15.90	-
Dec 09, 2022	15.86	16.00	15.64	15.64	15.64	-
Dec 08, 2022	15.34	16.06	15.34	15.86	15.86	-
Dec 07, 2022	15.24	15.48	15.24	15.34	15.34	-
Dec 06, 2022	15.18	15.60	15.08	15.30	15.30	1,400
Dec 05, 2022	15.70	15.70	15.20	15.22	15.22	-
Dec 02, 2022	15.30	16.14	15.30	15.80	15.80	1,490
Dec 01, 2022	15.32	15.64	15.30	15.42	15.42	690
Nov 30, 2022	14.70	15.14	14.70	15.10	15.10	-
Nov 29, 2022	14.82	14.84	14.46	14.68	14.68	200
Nov 28, 2022	14.58	15.26	14.56	14.76	14.76	-
Nov 25, 2022	14.50	14.72	14.38	14.64	14.64	400
Nov 24, 2022	14.52	14.76	14.34	14.52	14.52	-
Nov 23, 2022	14.34	14.58	14.02	14.52	14.52	240
Nov 22, 2022	14.34	14.42	14.02	14.36	14.36	-
Nov 21, 2022	14.42	14.60	14.12	14.60	14.60	-
Nov 18, 2022	14.38	14.72	14.20	14.38	14.38	550
Nov 17, 2022	14.14	14.46	14.02	14.46	14.46	-
Nov 16, 2022	14.44	14.44	14.10	14.14	14.14	-
Nov 15, 2022	15.10	15.10	14.14	14.18	14.18	680
Nov 14, 2022	14.14	14.92	14.08	14.68	14.68	600
Nov 11, 2022	13.72	14.36	13.72	14.16	14.16	-
Nov 10, 2022	12.78	13.86	12.78	13.64	13.64	2,390
Nov 09, 2022	12.90	12.96	12.58	12.76	12.76	88
Nov 08, 2022	12.52	13.18	12.52	12.92	12.92	100
Nov 07, 2022	12.12	12.78	12.02	12.52	12.52	890
Nov 04, 2022	11.62	12.18	11.62	12.08	12.08	-
Nov 03, 2022	11.48	11.70	11.30	11.70	11.70	-
Nov 02, 2022	11.62	11.70	11.46	11.52	11.52	-
Nov 01, 2022	11.40	11.76	11.36	11.52	11.52	300
Oct 31, 2022	11.48	11.68	11.28	11.30	11.30	50
Oct 28, 2022	11.44	11.52	11.26	11.52	11.52	-
Oct 27, 2022	11.46	11.76	11.26	11.46	11.46	690
Oct 26, 2022	11.58	11.66	11.40	11.48	11.48	-
Oct 25, 2022	11.44	11.62	11.02	11.56	11.56	400
Oct 24, 2022	11.00	11.58	11.00	11.56	11.56	1,000
Oct 21, 2022	10.84	11.04	10.64	11.00	11.00	-
Oct 20, 2022	10.44	11.08	10.44	10.88	10.88	-
Oct 19, 2022	10.68	10.88	10.44	10.46	10.46	-
Oct 18, 2022	10.46	11.04	10.46	10.68	10.68	1,270
Oct 17, 2022	9.97	10.38	9.91	10.28	10.28	-
Oct 14, 2022	10.22	10.44	9.87	9.91	9.91	1,000
Oct 13, 2022	9.82	10.10	9.48	10.08	10.08	-
Oct 12, 2022	9.93	10.32	9.90	9.90	9.90	425
Oct 11, 2022	9.87	9.99	9.81	9.87	9.87	495
Oct 10, 2022	10.24	10.42	9.95	9.95	9.95	-
Oct 07, 2022	10.92	10.92	10.28	10.28	10.28	1,500
Oct 06, 2022	10.72	11.04	10.72	10.76	10.76	-
Oct 05, 2022	10.92	11.06	10.62	10.68	10.68	-
Oct 04, 2022	10.48	11.02	10.44	10.94	10.94	700
Oct 03, 2022	9.73	10.36	9.67	10.36	10.36	-
Sep 30, 2022	9.88	10.00	9.66	9.91	9.91	800
Sep 29, 2022	10.50	10.56	9.81	9.90	9.90	500
Sep 28, 2022	11.16	11.16	10.26	10.60	10.60	-
Sep 27, 2022	11.42	11.80	11.16	11.22	11.22	900
Sep 26, 2022	11.22	11.60	11.12	11.34	11.34	420
Sep 23, 2022	11.88	11.88	11.08	11.22	11.22	520
Sep 22, 2022	12.16	12.48	11.84	11.98	11.98	-
Sep 21, 2022	12.24	12.62	12.22	12.44	12.44	-
Sep 20, 2022	12.24	12.50	12.00	12.26	12.26	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,121.00-2.50(-0.06%)

Dow Futures33,900.00-34.00(-0.10%)

Nasdaq Futures12,504.00-11.50(-0.09%)

Russell 2000 Futures1,964.20-0.90(-0.05%)

Crude Oil75.76+1.65(+2.23%)

Gold1,887.20+7.70(+0.41%)

SUESS MicroTec SE (SMHN.SG)

S&P Futures
4,121.00
-2.50(-0.06%)

Dow Futures
33,900.00
-34.00(-0.10%)

Nasdaq Futures
12,504.00
-11.50(-0.09%)

Russell 2000 Futures
1,964.20
-0.90(-0.05%)

Crude Oil
75.76
+1.65(+2.23%)

Gold
1,887.20
+7.70(+0.41%)