Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SUSE S.A. (SUSE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
38.80+0.80 (+2.11%)
At close: 07:34PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202137.8039.2037.8038.8038.80125
Dec 06, 202137.6038.0037.0038.0038.00379
Dec 03, 202136.8036.8036.6036.6036.60280
Dec 02, 202137.6037.6037.2037.2037.2055
Dec 01, 202136.2037.8036.2037.8037.801,001
Nov 30, 202136.0037.2035.8035.8035.80300
Nov 29, 202135.2036.6035.2036.6036.60155
Nov 26, 202136.8037.2035.0035.6035.603,757
Nov 25, 202136.8036.8036.8036.8036.8066
Nov 24, 202137.0037.2036.2037.2037.20432
Nov 23, 202139.2039.2037.2037.8037.801,117
Nov 22, 202139.8040.0039.8040.0040.00125
Nov 19, 202139.2039.6039.2039.6039.60112
Nov 18, 202139.0039.6039.0039.6039.601,089
Nov 17, 202138.8039.4038.8039.4039.40330
Nov 16, 202137.4039.0037.4039.0039.00315
Nov 15, 202138.0038.0037.2037.6037.60209
Nov 12, 202139.5439.5437.1737.3537.351,505
Nov 11, 202139.4839.9939.4839.9939.99272
Nov 10, 202139.5739.9139.2539.2539.2552
Nov 09, 202139.5039.9739.3839.9739.97630
Nov 08, 202138.8940.0038.8939.4939.494,297
Nov 05, 202137.8039.5037.8039.3639.362,786
Nov 04, 202136.5838.2036.5838.2038.201,303
Nov 03, 202136.8337.1436.8336.9836.98240
Nov 02, 202137.7538.1537.5337.5337.53241
Nov 01, 202137.6838.0836.9037.5537.55688
Oct 29, 202140.2040.2037.1537.6037.602,337
Oct 28, 202139.5240.3539.5240.0540.05685
Oct 27, 202139.6040.0639.6039.7539.75429
Oct 26, 202139.5540.2039.4039.4839.48622
Oct 25, 202139.0839.0839.0839.0839.08437
Oct 22, 202138.0238.6838.0238.6838.68120
Oct 21, 202137.9038.3237.9038.1738.171,317
Oct 20, 202138.4338.4336.8837.2737.272,216
Oct 19, 202139.3239.3238.0338.0338.03736
Oct 18, 202139.9040.4838.9639.3239.322,029
Oct 15, 202138.0639.4937.9639.2039.201,563
Oct 14, 202138.0338.2338.0338.2338.23478
Oct 13, 202136.3738.0936.3738.0338.031,999
Oct 12, 202135.8435.8435.8435.8435.84-
Oct 11, 202136.5036.5035.8735.8735.87429
Oct 08, 202136.1136.3636.1136.3636.3670
Oct 07, 202135.3936.1635.3936.1136.11442
Oct 06, 202136.0936.0935.4235.8635.86401
Oct 05, 202135.4736.0935.1136.0936.09670
Oct 04, 202136.9136.9135.2235.2635.26638
Oct 01, 202135.1836.7635.1836.2036.201,700
Sep 30, 202134.3035.4934.3035.4235.421,578
Sep 29, 202134.1735.7234.1734.6234.62538
Sep 28, 202136.5636.9534.3734.4034.40948
Sep 27, 202137.1937.4137.1937.4137.411,110
Sep 24, 202137.6537.6536.5237.0537.05895
Sep 23, 202137.5038.0537.0537.0837.0812,486
Sep 22, 202135.7337.4035.7337.4037.409,401
Sep 21, 202134.4036.0234.4035.7035.702,714
Sep 20, 202134.9935.2034.5234.8034.802,289
Sep 17, 202133.6934.9933.6934.9934.99687
Sep 16, 202132.0234.0032.0233.3633.362,805
Sep 15, 202131.3532.0031.3532.0032.00120
Sep 14, 202131.6031.6731.1531.1531.151,690
Sep 13, 202131.6031.6030.5730.9830.981,345
Sep 10, 202130.9431.7930.9431.5531.55427
Sep 09, 202131.7531.7531.1431.1431.14400
Sep 08, 202131.3331.6031.3331.6031.6095
Sep 07, 202132.3832.3832.3832.3832.38-
Sep 06, 202131.7133.1231.7033.0033.00771
Sep 03, 202130.0730.5130.0730.5130.5120
Sep 02, 202130.2031.0430.2030.9030.90716
Sep 01, 202130.1230.2930.1230.2430.24170
Aug 31, 202129.8830.2729.8830.2730.27448
Aug 30, 202129.7730.0129.7429.9929.99240
Aug 27, 202129.7129.9329.7129.8229.821,335
Aug 26, 202129.3129.3129.3129.3129.31-
Aug 25, 202129.9729.9729.6229.8929.89112
Aug 24, 202128.7030.0128.7029.7729.77226
Aug 23, 202129.1029.1028.8628.8628.861,066
Aug 20, 202129.1029.3029.1029.3029.3065
Aug 19, 202129.4929.4929.1129.1129.11200
Aug 18, 202129.4830.1929.4829.6929.6992
Aug 17, 202129.8930.2729.5029.5029.50210
Aug 16, 202129.8030.4529.8030.4530.45310
Aug 13, 202130.1130.1130.1130.1130.11-
Aug 12, 202130.0030.5930.0030.5930.59252
Aug 11, 202130.1630.1830.1630.1830.18220
Aug 10, 202129.7830.5029.7830.4130.411,767
Aug 09, 202130.9930.9930.0030.0030.00246
Aug 06, 202130.7031.6330.7030.7230.721,337
Aug 05, 202128.3930.7028.3930.7030.70351
Aug 04, 202128.0928.5028.0928.5028.50866
Aug 03, 202127.8527.8527.6627.6627.66195
Aug 02, 202127.3027.3027.0027.0027.002,757
Jul 30, 202126.8327.0026.8326.9726.97850
Jul 29, 202127.9927.9927.1927.2927.29235
Jul 28, 202126.7327.6426.7327.6427.64622
Jul 27, 202127.1427.4727.0027.1327.13412
Jul 26, 202126.3527.2926.0027.2427.241,192
Jul 23, 202125.9626.4725.8726.3026.301,375
Jul 22, 202127.1427.1426.0026.3226.321,498
Jul 21, 202127.3127.4526.6626.6626.664,084
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement