Advertisement
Advertisement
U.S. markets open in 4 hours 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SUSE S.A. (SUSE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
38.96+0.93 (+2.45%)
As of 9:19AM CEST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202138.0640.4838.9638.9638.961,455
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
Jul 20, 202128.8329.1527.0327.2827.281,443
Jul 19, 202129.9229.9228.5028.9328.931,906
Jul 16, 202128.7430.3928.7430.3930.393,671
Jul 15, 202133.3133.3128.0029.1029.1010,415
Jul 14, 202133.0033.2432.8232.8232.82351
Jul 13, 202133.1833.1832.9033.0433.043,396
Jul 12, 202133.5533.5632.8632.9032.902,234
Jul 09, 202133.9634.2433.5033.5033.50177
Jul 08, 202134.7834.7833.7734.2234.2264
Jul 07, 202134.0535.7834.0534.5134.51523
Jul 06, 202134.2234.4533.5034.3134.31428
Jul 05, 202132.8334.0232.7634.0234.02388
Jul 02, 202132.8233.5032.6333.0833.08459
Jul 01, 202132.8533.3531.8932.1632.16364
Jun 30, 202132.8033.1532.8033.1333.1383
Jun 29, 202133.3333.4333.1033.1033.10352
Jun 28, 202133.8634.1133.0133.2333.231,353
Jun 25, 202133.3933.5733.3033.5733.57233
Jun 24, 202134.4634.4633.2833.4533.45385
Jun 23, 202133.1934.1033.1933.6033.60926
Jun 22, 202133.5533.6633.3233.5733.57974
Jun 21, 202133.8133.8132.3033.6833.68461
Jun 18, 202133.4034.2833.4034.2734.27266
Jun 17, 202134.3634.3633.2333.5133.511,636
Jun 16, 202135.1335.4834.3634.3634.362,811
Jun 15, 202137.7038.1835.0635.1135.113,811
Jun 14, 202134.0037.1534.0036.8436.846,993
Jun 11, 202130.5234.0030.5233.0533.054,233
Jun 10, 202130.0030.6030.0030.6030.60248
Jun 09, 202130.0230.0230.0230.0230.02205
Jun 08, 202130.2030.2030.0130.0130.01806
Jun 07, 202130.2830.2830.0330.0830.08685
Jun 04, 202130.1830.1830.0030.0030.00807
Jun 03, 202129.9530.0729.9530.0530.05382
Jun 02, 202130.1930.1930.0030.1030.10857
Jun 01, 202130.0430.0830.0130.0830.083,035
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement