SÜSS MicroTec SE - SMHN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.92	30.4	30.4	32.22	30.28	277,699
November 06, 2025	29	30.1	30.1	32.02	28.74	667,524
November 05, 2025	26.16	26.66	26.66	27.1	25.92	144,192
November 04, 2025	27.52	27.1	27.1	28.06	27	110,024
November 03, 2025	27.9	28.06	28.06	28.58	27.52	123,627
October 31, 2025	27.9	27.88	27.88	28.22	27.68	130,753
October 30, 2025	26.78	28	28	28.16	26.6	226,023
October 29, 2025	26	26.88	26.88	27.6	25.8	321,776
October 28, 2025	28.7	26.3	26.3	29.22	26.3	1.1M
October 27, 2025	37.3	36.22	36.22	37.48	35.98	70,578
October 24, 2025	35.62	36.78	36.78	36.9	35.14	143,386
October 23, 2025	35.2	35.12	35.12	35.7	34.66	92,454
October 22, 2025	35.5	35.56	35.56	35.8	35.18	79,856
October 21, 2025	35.86	36.2	36.2	36.32	35.64	50,216
October 20, 2025	35.5	35.98	35.98	35.98	34.98	87,242
October 17, 2025	35.1	34.94	34.94	35.68	34.62	172,994
October 16, 2025	37	36.4	36.4	37.04	35.88	99,190
October 15, 2025	38.06	36.68	36.68	38.42	35.96	183,954
October 14, 2025	36.5	37.22	37.22	37.34	36.02	157,981
October 13, 2025	35.44	37.48	37.48	38.16	35.28	572,472
October 10, 2025	33.78	33.16	33.16	34.28	33.14	83,177
October 09, 2025	33.56	33.82	33.82	34.32	33.56	75,972
October 08, 2025	33.5	33.46	33.46	33.88	33.22	103,942
October 07, 2025	34.8	34.52	34.52	35.86	34.08	209,913
October 06, 2025	33.42	34.86	34.86	35.32	32.8	339,163
October 03, 2025	33	33.36	33.36	33.46	32.3	107,105
October 02, 2025	31.6	32.96	32.96	32.96	31.5	245,704
October 01, 2025	30.02	30.72	30.72	30.76	29.96	85,818
September 30, 2025	30.38	30.4	30.4	30.6	30.06	73,878
September 29, 2025	29.9	30.5	30.5	30.58	29.84	55,617
September 26, 2025	30.22	29.6	29.6	30.3	29.34	92,708
September 25, 2025	30.7	30.52	30.52	30.98	30.2	84,991
September 24, 2025	30.98	30.82	30.82	31.72	30.64	83,772
September 23, 2025	30.88	31.12	31.12	31.86	30.58	140,563
September 22, 2025	29.96	30.7	30.7	30.7	29.38	129,068
September 19, 2025	29.62	29.56	29.56	29.96	28.96	143,605
September 18, 2025	28.1	29.64	29.64	29.8	28.1	239,673
September 17, 2025	27.66	27.78	27.78	27.88	27.5	63,297
September 16, 2025	28.54	27.52	27.52	29	27.52	120,431
September 15, 2025	26.18	28.08	28.08	28.22	26.18	149,950
September 12, 2025	26.72	26.1	26.1	27.06	26.1	54,508
September 11, 2025	26.54	26.44	26.44	26.84	26.38	51,893
September 10, 2025	26.94	26.66	26.66	27.56	26.5	81,988
September 09, 2025	26.9	26.74	26.74	27.06	26.32	87,333
September 08, 2025	25.88	26.74	26.74	26.92	25.82	136,678
September 05, 2025	24.78	25.56	25.56	25.86	24.78	200,190
September 04, 2025	24.36	24.58	24.58	24.86	24.3	122,168
September 03, 2025	24.36	24.2	24.2	24.86	24.12	162,179
September 02, 2025	25.32	24.04	24.04	25.42	24	222,735
September 01, 2025	25.26	25.38	25.38	25.68	25	108,287
August 29, 2025	26.42	25.42	25.42	26.66	25.42	208,582
August 28, 2025	26.72	26.4	26.4	28.04	25.96	341,022
August 27, 2025	26.92	26.52	26.52	27.32	26.5	77,390
August 26, 2025	27.18	26.92	26.92	27.3	26.92	86,193
August 25, 2025	27.58	27.3	27.3	27.64	27.02	67,855
August 22, 2025	26.7	27.58	27.58	27.74	26.5	96,715
August 21, 2025	26.64	26.56	26.56	27.04	26.5	130,616
August 20, 2025	27	26.6	26.6	27.78	26.54	175,023
August 19, 2025	27.32	27.6	27.6	27.66	27.12	171,724
August 18, 2025	27.56	27.26	27.26	27.9	27.02	206,357

SÜSS MicroTec SE (SMHN.DE) XETRA