XETRA - Delayed Quote
EUR
SUSS MicroTec SE (SMHN.DE)
50.95
-4.05
(-7.36%)
At close: October 30 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
52.40
52.70
50.75
50.95
50.95
139,881
Oct 29, 2026
52.50
55.50
52.20
55.00
55.00
115,657
Oct 28, 2026
51.20
53.65
51.20
52.90
52.90
160,180
Oct 27, 2026
50.50
50.55
45.48
50.25
50.25
595,792
Oct 26, 2026
49.10
52.40
49.00
52.35
52.35
108,426
Oct 23, 2026
51.60
52.00
49.38
49.64
49.64
119,176
Oct 22, 2026
53.70
53.70
51.20
51.20
51.20
134,388
Oct 21, 2026
55.00
56.00
54.50
55.45
55.45
54,213
Oct 20, 2026
54.50
54.55
52.75
54.00
54.00
121,674
Oct 19, 2026
55.85
56.75
55.20
55.80
55.80
71,024
Oct 16, 2026
58.10
58.40
55.90
56.35
56.35
140,794
Oct 15, 2026
56.65
57.40
55.20
56.80
56.80
183,399
Oct 14, 2026
62.60
63.30
60.80
61.45
61.45
106,337
Oct 13, 2026
62.20
63.30
60.80
62.05
62.05
113,831
Oct 12, 2026
66.00
66.00
63.70
64.00
64.00
55,798
Oct 9, 2026
65.05
67.20
64.90
65.80
65.80
54,651
Oct 8, 2026
65.65
65.95
64.00
65.25
65.25
117,602
Oct 7, 2026
70.00
71.20
65.50
65.50
65.50
191,407
Oct 6, 2026
73.70
75.40
72.25
72.25
72.25
85,167
Oct 5, 2026
77.15
77.65
72.80
73.30
73.30
91,004
Oct 2, 2026
75.00
77.85
74.80
77.00
77.00
95,880
Oct 1, 2026
74.55
75.00
72.00
73.60
73.60
65,487
Sep 30, 2026
71.35
74.05
71.05
73.40
73.40
57,298
Sep 29, 2026
69.30
72.30
69.30
71.20
71.20
65,905
Sep 28, 2026
66.55
69.05
65.85
67.55
67.55
50,779
Sep 25, 2026
70.85
71.30
67.20
67.20
67.20
58,345
Sep 24, 2026
71.35
72.05
68.60
68.65
68.65
66,385
Sep 23, 2026
74.25
75.00
71.60
71.70
71.70
55,289
Sep 22, 2026
71.60
73.70
70.90
73.20
73.20
51,724
Sep 21, 2026
68.75
73.00
68.75
70.90
70.90
57,157
Sep 18, 2026
70.20
71.30
67.50
68.05
68.05
688,966
Sep 17, 2026
66.85
68.60
65.85
67.75
67.75
57,511
Sep 16, 2026
65.80
67.45
64.95
66.80
66.80
51,784
Sep 15, 2026
66.15
66.45
63.60
64.25
64.25
70,106
Sep 14, 2026
68.95
68.95
64.65
64.65
64.65
151,940
Sep 11, 2026
72.15
72.85
70.70
71.40
71.40
46,078
Sep 10, 2026
73.40
75.05
71.40
72.25
72.25
61,762
Sep 9, 2026
74.75
75.00
72.55
73.60
73.60
55,119
Sep 8, 2026
75.95
75.95
72.60
74.35
74.35
70,546
Sep 7, 2026
74.30
76.30
74.00
76.15
76.15
68,618
Sep 4, 2026
69.60
74.00
69.30
72.40
72.40
119,580
Sep 3, 2026
70.00
70.35
66.75
68.25
68.25
40,085
Sep 2, 2026
68.05
69.00
67.40
68.15
68.15
53,271
Sep 1, 2026
69.50
70.90
67.80
68.30
68.30
41,246
Aug 31, 2026
71.25
72.20
69.70
69.90
69.90
56,382
Aug 28, 2026
71.50
73.45
71.50
71.65
71.65
42,764
Aug 27, 2026
74.00
75.70
71.70
71.70
71.70
92,901
Aug 26, 2026
70.30
71.15
68.75
69.20
69.20
63,391
Aug 25, 2026
71.20
71.45
69.95
70.05
70.05
54,371
Aug 24, 2026
70.00
73.35
69.05
69.05
69.05
128,401
Aug 21, 2026
73.15
74.65
72.50
73.45
73.45
64,730
Aug 20, 2026
74.05
74.50
71.80
72.20
72.20
56,920
Aug 19, 2026
78.40
78.60
72.90
72.90
72.90
126,824
Aug 18, 2026
82.90
82.90
77.80
77.80
77.80
83,867
Aug 17, 2026
86.20
86.85
83.20
84.65
84.65
56,869
Aug 14, 2026
83.25
84.95
81.95
83.50
83.50
40,506
Aug 13, 2026
83.80
84.85
82.70
83.90
83.90
72,493
Aug 12, 2026
82.25
84.20
81.50
83.15
83.15
91,467
Aug 11, 2026
77.05
81.20
76.60
79.15
79.15
82,895
Aug 10, 2026
83.60
84.45
77.30
77.30
77.30
150,420
Aug 7, 2026
84.50
85.15
80.60
83.20
83.20
122,599
Aug 6, 2026
78.70
79.95
75.45
79.10
79.10
134,182
Aug 5, 2026
79.85
80.15
77.35
78.70
78.70
74,334
Aug 4, 2026
77.00
79.50
75.75
79.50
79.50
98,207
Aug 3, 2026
74.80
75.80
71.35
74.80
74.80
58,602
Jul 31, 2026
77.75
79.20
74.00
74.40
74.40
180,645
Jul 30, 2026
69.45
75.50
68.65
73.10
73.10
154,400
Jul 29, 2026
67.60
72.10
66.95
69.20
69.20
141,737
Jul 28, 2026
71.80
73.60
68.00
69.80
69.80
141,670
Jul 27, 2026
80.00
80.00
74.30
74.30
74.30
92,692
Jul 24, 2026
78.30
81.45
77.70
79.15
79.15
46,962
Jul 23, 2026
83.50
83.90
79.55
79.80
79.80
72,798
Jul 22, 2026
81.40
84.45
80.95
84.15
84.15
50,225
Jul 21, 2026
81.30
84.05
78.05
84.05
84.05
68,943
Jul 20, 2026
80.05
80.05
76.90
76.90
76.90
77,368
Jul 17, 2026
79.20
80.20
76.35
79.30
79.30
109,024
Jul 16, 2026
83.35
83.35
80.00
83.10
83.10
98,925
Jul 15, 2026
89.20
90.05
81.65
82.70
82.70
86,722
Jul 14, 2026
82.45
88.20
81.85
87.90
87.90
55,681
Jul 13, 2026
82.50
87.25
82.20
83.85
83.85
54,904
Jul 10, 2026
79.45
86.50
79.00
84.80
84.80
131,574
Jul 9, 2026
79.50
83.45
79.40
81.95
81.95
82,803
Jul 8, 2026
78.80
78.80
74.30
76.40
76.40
83,559
Jul 7, 2026
83.65
84.30
76.05
76.65
76.65
271,191
Jul 6, 2026
85.25
88.35
84.55
87.45
87.45
64,425
Jul 3, 2026
85.85
88.60
84.55
88.60
88.60
103,508
Jul 2, 2026
88.00
90.60
83.65
83.80
83.80
137,939
Jul 1, 2026
93.00
96.75
90.80
91.65
91.65
77,538
Jun 30, 2026
97.00
97.00
91.05
93.05
93.05
92,808
Jun 29, 2026
92.90
95.75
90.25
93.75
93.75
66,600
Jun 26, 2026
94.30
97.35
92.15
92.15
92.15
118,718
Jun 25, 2026
98.90
101.20
94.35
97.55
97.55
108,160
Jun 24, 2026
100.20
100.50
91.70
92.95
92.95
86,104
Jun 23, 2026
100.30
100.50
93.30
96.45
96.45
213,237
Jun 22, 2026
115.90
118.40
108.30
108.50
108.50
111,566
Jun 19, 2026
105.70
113.90
105.70
111.70
111.70
579,879
Jun 18, 2026
103.00
104.30
100.70
102.70
102.70
62,679
Jun 17, 2026
99.70
101.10
97.85
101.10
101.10
58,917
Jun 16, 2026
101.40
101.40
96.85
97.70
97.70
68,610
Jun 15, 2026
99.00
102.00
96.65
102.00
102.00
101,905
Jun 12, 2026
96.40
96.65
91.45
95.50
95.50
47,206
Jun 11, 2026
89.90
94.25
89.50
93.65
93.65
52,855
Jun 10, 2026
90.80
92.85
88.25
89.45
89.45
69,337
Jun 9, 2026
93.95
97.00
91.85
91.85
91.85
109,534
Jun 8, 2026
85.35
92.60
85.15
92.00
92.00
89,327
Jun 5, 2026
92.00
92.50
87.50
90.00
90.00
108,090
Jun 4, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
98.00
98.00
91.40
94.55
94.55
84,221
Jun 3, 2026
94.00
100.90
92.95
97.95
97.91
164,180
Jun 2, 2026
91.60
95.20
88.65
94.00
93.96
113,783
Jun 1, 2026
95.00
95.10
87.65
88.00
87.96
70,045
May 29, 2026
95.35
95.35
91.55
92.15
92.11
119,314
May 28, 2026
92.80
94.35
91.95
92.95
92.91
81,434
May 27, 2026
94.80
95.35
89.25
90.45
90.41
71,938
May 26, 2026
91.95
94.50
90.55
93.30
93.26
67,050
May 25, 2026
93.00
93.00
90.75
92.30
92.26
37,510
May 22, 2026
90.00
91.35
88.10
90.35
90.31
59,058
May 21, 2026
88.30
89.50
86.35
86.85
86.81
87,071
May 20, 2026
86.00
87.95
84.70
87.40
87.36
119,563
May 19, 2026
87.30
89.25
83.25
85.50
85.47
134,989
May 18, 2026
90.00
94.75
88.90
88.90
88.86
131,748
May 15, 2026
91.00
91.75
88.30
89.50
89.46
133,558
May 14, 2026
89.75
94.00
88.20
93.90
93.86
134,001
May 13, 2026
85.70
87.75
85.35
87.75
87.71
124,235
May 12, 2026
85.15
89.05
82.45
82.90
82.87
142,528
May 11, 2026
88.80
90.90
87.15
87.15
87.11
154,882
May 8, 2026
84.10
89.00
83.20
88.50
88.46
136,330
May 7, 2026
83.60
90.95
83.60
88.50
88.46
333,234
May 6, 2026
80.80
82.70
78.30
81.45
81.42
163,635
May 5, 2026
76.85
79.75
76.20
79.75
79.72
79,480
May 4, 2026
77.75
79.80
75.15
76.55
76.52
145,905
Apr 30, 2026
69.15
76.90
69.05
76.20
76.17
297,983
Apr 29, 2026
69.25
71.10
68.40
69.65
69.62
82,106
Apr 28, 2026
68.45
69.30
66.90
68.00
67.97
155,954
Apr 27, 2026
70.50
71.50
68.60
69.50
69.47
103,738
Apr 24, 2026
70.10
71.60
68.70
69.90
69.87
124,188
Apr 23, 2026
68.80
70.10
68.10
69.35
69.32
134,817
Apr 22, 2026
69.00
69.90
67.45
68.40
68.37
90,809
Apr 21, 2026
67.75
68.95
66.45
68.35
68.32
137,253
Apr 20, 2026
65.30
67.05
64.85
67.00
66.97
92,938
Apr 17, 2026
63.90
66.80
63.55
66.50
66.47
124,444
Apr 16, 2026
63.65
65.30
62.70
63.95
63.92
91,030
Apr 15, 2026
59.95
63.75
59.50
62.60
62.57
148,483
Apr 14, 2026
58.95
60.40
58.30
59.90
59.88
128,096
Apr 13, 2026
59.50
61.65
57.65
57.95
57.93
121,899
Apr 10, 2026
57.75
61.85
57.75
60.95
60.93
137,267
Apr 9, 2026
56.70
57.75
55.85
57.60
57.58
76,024
Apr 8, 2026
56.35
57.15
54.55
57.15
57.13
143,632
Apr 7, 2026
50.40
53.50
49.88
51.70
51.68
141,607
Apr 2, 2026
49.80
50.80
47.52
50.60
50.58
112,137
Apr 1, 2026
51.40
51.90
48.84
51.25
51.23
174,952
Mar 31, 2026
48.60
49.70
47.20
49.06
49.04
196,090
Mar 30, 2026
43.00
50.85
42.42
48.88
48.86
500,876
Mar 27, 2026
56.45
56.55
51.25
52.15
52.13
239,023
Mar 26, 2026
59.00
59.45
56.30
56.70
56.68
98,322
Mar 25, 2026
58.50
59.70
57.50
59.15
59.13
124,804
Mar 24, 2026
60.90
61.20
54.35
56.45
56.43
157,288
Mar 23, 2026
53.95
61.95
53.30
60.45
60.43
265,694
Mar 20, 2026
58.35
61.05
57.20
57.85
57.83
161,834
Mar 19, 2026
60.10
61.60
57.25
58.35
58.33
126,939
Mar 18, 2026
60.60
61.90
59.65
60.90
60.88
110,181
Mar 17, 2026
59.50
60.55
58.00
60.00
59.98
119,128
Mar 16, 2026
60.70
62.10
59.50
60.30
60.28
151,444
Mar 13, 2026
59.90
62.20
57.50
60.00
59.98
195,578
Mar 12, 2026
55.45
63.00
55.00
58.30
58.28
328,109
Mar 11, 2026
54.00
55.95
53.70
55.95
55.93
74,922
Mar 10, 2026
52.80
54.65
52.50
54.55
54.53
57,079
Mar 9, 2026
48.08
51.75
47.32
51.30
51.28
107,965
Mar 6, 2026
55.30
55.65
50.95
52.10
52.08
131,315
Mar 5, 2026
56.70
58.25
55.15
55.20
55.18
72,199
Mar 4, 2026
52.80
57.20
52.80
57.00
56.98
112,997
Mar 3, 2026
54.00
54.00
52.25
53.40
53.38
145,744
Mar 2, 2026
53.45
55.30
52.20
54.60
54.58
70,285
Feb 27, 2026
52.80
55.95
52.80
55.30
55.28
97,629
Feb 26, 2026
52.70
54.90
51.95
53.15
53.13
101,364
Feb 25, 2026
52.35
53.05
51.45
53.00
52.98
54,126
Feb 24, 2026
49.02
53.15
49.02
52.10
52.08
134,849
Feb 23, 2026
49.60
49.76
48.40
49.06
49.04
45,762
Feb 20, 2026
49.30
50.50
48.90
50.00
49.98
60,057
Feb 19, 2026
49.72
49.90
48.30
49.20
49.18
60,629
Feb 18, 2026
49.16
50.20
48.60
49.90
49.88
60,299
Feb 17, 2026
48.20
49.64
46.54
48.76
48.74
212,001
Feb 16, 2026
48.20
48.56
47.52
48.20
48.18
57,561
Feb 13, 2026
46.16
47.82
45.90
47.70
47.68
69,735
Feb 12, 2026
50.00
50.30
45.98
46.02
46.00
90,477
Feb 11, 2026
47.10
49.22
46.50
48.80
48.78
66,935
Feb 10, 2026
47.84
48.84
47.18
48.10
48.08
63,332
Feb 9, 2026
46.86
48.60
46.80
48.40
48.38
79,112
Feb 6, 2026
45.10
46.56
45.00
46.32
46.30
104,850
Feb 5, 2026
46.30
47.14
44.80
45.16
45.14
105,696
Feb 4, 2026
47.88
47.88
46.20
46.38
46.36
63,013
Feb 3, 2026
50.40
50.70
47.00
47.78
47.76
66,846
Feb 2, 2026
47.98
49.58
47.20
49.46
49.44
95,948
Jan 30, 2026
48.00
50.90
47.82
49.78
49.76
132,239
Jan 29, 2026
49.68
50.30
46.16
46.50
46.48
116,836
Jan 28, 2026
53.25
54.95
49.22
49.26
49.24
199,300
Jan 27, 2026
49.50
51.65
48.76
51.00
50.98
95,965
Jan 26, 2026
48.46
48.80
47.00
48.36
48.34
91,927
Jan 23, 2026
49.38
49.52
48.00
48.50
48.48
55,160
Jan 22, 2026
48.92
50.60
48.56
49.20
49.18
125,313
Jan 21, 2026
47.60
47.80
45.94
47.62
47.60
69,870
Jan 20, 2026
47.04
47.30
46.30
47.02
47.00
78,929
Jan 19, 2026
45.72
47.34
45.66
47.26
47.24
97,063
Jan 16, 2026
49.98
50.10
47.22
47.62
47.60
151,933
Jan 15, 2026
47.02
51.20
46.42
50.30
50.28
362,333
Jan 14, 2026
46.28
46.82
44.20
45.44
45.42
99,519
Jan 13, 2026
47.26
47.90
45.54
45.70
45.68
167,162
Jan 12, 2026
46.76
48.40
46.76
47.02
47.00
-
Jan 9, 2026
44.12
47.44
44.10
46.52
46.50
170,894
Jan 8, 2026
46.18
46.66
44.10
44.10
44.08
137,038
Jan 7, 2026
43.98
46.84
43.82
46.84
46.82
184,016
Jan 6, 2026
43.10
44.10
42.04
44.10
44.08
87,860
Jan 5, 2026
42.10
43.36
42.02
43.36
43.34
128,331
Jan 2, 2026
39.20
41.84
39.20
40.84
40.82
122,665
Dec 30, 2025
38.68
39.22
38.56
39.14
39.12
37,708
Dec 29, 2025
38.44
39.10
38.20
38.82
38.80
44,513
Dec 23, 2025
38.52
39.10
37.94
38.22
38.20
69,493
Dec 22, 2025
39.48
39.88
37.88
38.74
38.72
83,111
Dec 19, 2025
39.08
39.38
38.54
39.02
39.00
77,063
Dec 18, 2025
37.56
39.20
37.56
38.98
38.96
91,787
Dec 17, 2025
38.40
38.72
38.00
38.24
38.22
50,751
Dec 16, 2025
37.30
38.40
37.10
37.98
37.96
57,989
Dec 15, 2025
38.86
38.86
37.18
38.00
37.98
92,589
Dec 12, 2025
39.26
39.70
38.58
38.58
38.56
202,257
Dec 11, 2025
37.08
39.44
36.76
39.00
38.98
93,688
Dec 10, 2025
39.14
39.28
38.16
38.32
38.30
154,261
Dec 9, 2025
39.02
39.48
38.86
39.00
38.98
83,183
Dec 8, 2025
39.02
39.44
38.42
39.06
39.04
85,512
Dec 5, 2025
37.04
39.90
37.04
39.04
39.02
266,097
Dec 4, 2025
37.20
37.42
36.14
36.94
36.92
98,935
Dec 3, 2025
34.40
36.70
34.40
36.42
36.41
175,180
Dec 2, 2025
34.52
35.12
33.78
33.92
33.91
89,714
Dec 1, 2025
33.64
34.58
33.00
34.30
34.29
100,375
Nov 28, 2025
33.20
34.16
32.68
34.16
34.15
126,226
Nov 27, 2025
32.64
33.24
32.64
32.80
32.79
81,297
Nov 26, 2025
33.16
33.22
32.30
32.64
32.63
179,953
Nov 25, 2025
33.78
34.02
32.22
32.64
32.63
127,787
Nov 24, 2025
32.60
33.04
31.92
33.04
33.03
145,271
Nov 21, 2025
33.28
33.88
31.22
31.74
31.73
276,582
Nov 20, 2025
35.42
36.84
34.94
35.46
35.45
169,708
Nov 19, 2025
34.66
34.92
34.04
34.30
34.29
61,379
Nov 18, 2025
35.40
36.18
34.32
34.64
34.63
122,344
Nov 17, 2025
37.00
38.84
36.14
36.62
36.61
461,206
Nov 14, 2025
32.86
33.82
32.48
33.80
33.79
112,782
Nov 13, 2025
34.06
34.24
33.12
33.28
33.27
77,502
Nov 12, 2025
33.52
34.84
33.34
33.74
33.73
177,269
Nov 11, 2025
33.98
35.10
33.40
33.40
33.39
182,129
Nov 10, 2025
33.22
34.12
32.72
32.72
32.71
295,470
Nov 7, 2025
31.92
32.22
30.28
30.40
30.39
278,199
Nov 6, 2025
29.00
32.02
28.74
30.10
30.09
667,524
Nov 5, 2025
26.16
27.10
25.92
26.66
26.65
144,192
Nov 4, 2025
27.52
28.06
27.00
27.10
27.09
110,024
Nov 3, 2025
27.90
28.58
27.52
28.06
28.05
123,627
Oct 31, 2025
27.90
28.22
27.68
27.88
27.87
130,753
Oct 30, 2025
26.78
28.16
26.60
28.00
27.99
226,023
