SÜSS MicroTec SE - 0Q3C.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.56	27.17	27.17	27.9	27.02	7,846
August 15, 2025	28.62	27.47	27.47	28.72	27.4	15,180
August 14, 2025	29.34	28.44	28.44	29.56	28.36	17,448
August 13, 2025	30.1	29.29	29.29	30.36	29.14	21,758
August 12, 2025	29.46	30	30	30.02	29.2	7,556
August 11, 2025	30.58	29.88	29.88	30.58	29.5	21,076
August 08, 2025	30.98	30.84	30.84	31.12	29.9	19,022
August 07, 2025	31.32	31.34	31.34	31.94	30.4	14,683
August 06, 2025	32.64	31.82	31.82	32.74	31.44	24,707
August 05, 2025	31.7	32.32	32.32	32.58	31.56	17,225
August 04, 2025	32.46	32.47	32.47	32.6	31.3	146,938
August 01, 2025	31.8	32.31	32.31	32.38	31.38	38,342
July 31, 2025	33.38	32.17	32.17	33.5	32.04	37,957
July 30, 2025	32.48	33.1	33.1	33.3	31.86	48,778
July 29, 2025	36.16	32.28	32.28	36.54	32.1	106,498
July 28, 2025	40.24	40.77	40.77	41.44	40.24	50,835
July 25, 2025	39.42	38.96	38.96	39.42	38.82	18,479
July 24, 2025	39.08	39.49	39.49	40.04	38.8	11,122
July 23, 2025	40.38	39.54	39.54	40.6	39.44	22,044
July 22, 2025	41.84	40.66	40.66	42.18	40.28	8,583
July 21, 2025	42.98	42.58	42.58	43.3	42.45	6,413
July 18, 2025	42.91	43.33	43.33	43.92	42.62	57,064
July 17, 2025	41.26	42.54	42.54	42.68	41	11,403
July 16, 2025	40.72	39.9	39.9	41.18	39.82	7,092
July 15, 2025	41.74	41.66	41.66	42.2	41.12	4,434
July 14, 2025	39.88	40.7	40.7	41.3	39.82	6,380
July 11, 2025	42.28	41.74	41.74	42.28	41.74	2,791
July 10, 2025	42.76	42.28	42.28	43.12	41.8	16,879
July 09, 2025	43.7	43.08	43.08	43.7	42.38	70,261
July 08, 2025	43.1	44.08	44.08	44.08	42.9	197,196
July 07, 2025	43.48	43.37	43.37	44.76	42.48	21,388
July 04, 2025	43.28	43.2	43.2	43.56	42.84	8,529
July 03, 2025	44.12	43.59	43.59	44.12	42.78	24,892
July 02, 2025	43.04	43.82	43.82	44.04	41.54	140,522
July 01, 2025	46.76	45.6	45.6	47	44.8	125,338
June 30, 2025	47.32	47.08	47.08	47.48	45.86	33,492
June 27, 2025	44.44	46	46	46.06	44.24	62,391
June 26, 2025	42.6	44.6	44.6	44.6	42.6	63,231
June 25, 2025	44.36	42.94	42.94	44.74	42.92	57,843
June 24, 2025	42.3	43.84	43.84	44.43	42.3	103,323
June 23, 2025	40.7	41.32	41.32	41.56	40.58	2,150
June 20, 2025	41.62	41.39	41.39	42.66	40.5	4,826
June 19, 2025	41.08	41.35	41.35	41.76	41.08	41,530
June 18, 2025	41.28	41.42	41.42	41.7	41.13	141,652
June 17, 2025	41.48	41.6	41.6	41.97	41.02	18,287
June 16, 2025	41.22	41.45	41.45	41.84	41	2,109
June 13, 2025	40.06	41.23	41.23	41.64	39.84	6,311
June 12, 2025	42.64	41.38	41.38	43.26	41	6,718
June 11, 2025	41.85	42.02	42.02	42.2	41.28	13,494
June 10, 2025	40.34	41.72	41.72	41.82	40.08	16,612
June 09, 2025	39.24	40.84	40.84	40.84	39.1	10,098
June 06, 2025	38.56	39.44	39.44	39.5	38.08	3,098
June 05, 2025	38.44	39.37	39.37	39.44	38.44	24,385
June 04, 2025	38.68	38.87	38.87	39.18	38.18	3,007
June 03, 2025	38.38	38.74	38.44	38.74	37.64	1,559
June 02, 2025	37.42	38.32	38.02	38.32	36.76	6,670
May 30, 2025	38.9	39.16	38.86	39.32	38.02	1,705
May 29, 2025	40.06	39.69	39.38	41.34	39.04	5,001
May 28, 2025	39.8	39.2	38.9	39.88	38.44	5,014
May 27, 2025	37.92	39.08	38.78	39.78	37.92	133,123

SÜSS MicroTec SE (0Q3C.L) LSE