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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.56	27.26	27.26	27.9	27.02	206,357
August 15, 2025	28.5	27.44	27.44	28.72	27.42	190,517
August 14, 2025	29.16	28.42	28.42	29.5	28.3	134,516
August 13, 2025	30.1	29.04	29.04	30.38	29.04	153,642
August 12, 2025	29.32	29.9	29.9	30.08	29.22	140,033
August 11, 2025	30.54	29.7	29.7	30.54	29.48	158,895
August 08, 2025	30.88	30.86	30.86	31.04	29.9	100,110
August 07, 2025	31.3	30.96	30.96	32.22	30.34	166,791
August 06, 2025	32.64	31.52	31.52	32.84	31.42	109,054
August 05, 2025	31.56	32.36	32.36	32.66	31.56	76,439
August 04, 2025	32.38	31.48	31.48	32.66	31.34	128,503
August 01, 2025	31.86	32.3	32.3	32.4	31.3	111,684
July 31, 2025	33.36	32.02	32.02	33.54	32.02	168,116
July 30, 2025	32.4	33.08	33.08	33.28	31.82	239,841
July 29, 2025	36.54	32.3	32.3	36.54	32.1	1.13M
July 28, 2025	40.32	40.6	40.6	41.56	40.16	99,702
July 25, 2025	39.4	38.84	38.84	39.44	38.76	47,922
July 24, 2025	39	39.48	39.48	40.1	38.82	75,968
July 23, 2025	40.42	39.32	39.32	40.68	39.32	103,959
July 22, 2025	42	40.2	40.2	42	40.18	103,251
July 21, 2025	42.8	42.46	42.46	43.28	42.36	39,281
July 18, 2025	43.24	42.84	42.84	43.96	42.48	123,928
July 17, 2025	41.08	42.84	42.84	42.84	40.7	109,235
July 16, 2025	40.86	40.28	40.28	41.18	39.74	104,684
July 15, 2025	41.6	41.18	41.18	42.2	41.06	95,639
July 14, 2025	40.18	41.02	41.02	41.36	39.62	118,378
July 11, 2025	42.26	41.74	41.74	42.36	41.66	44,740
July 10, 2025	42.76	42.4	42.4	43.12	41.74	99,548
July 09, 2025	43.6	43.04	43.04	43.72	42.28	123,848
July 08, 2025	42.9	43.54	43.54	44	42.9	109,720
July 07, 2025	43.5	42.48	42.48	44.86	42.2	145,672
July 04, 2025	43.16	43.54	43.54	43.9	42.74	58,747
July 03, 2025	44.1	43.46	43.46	44.12	42.7	76,578
July 02, 2025	42.8	43.68	43.68	44.12	41.54	243,232
July 01, 2025	46.8	45.06	45.06	46.84	44.82	88,046
June 30, 2025	47.2	46.56	46.56	47.48	45.48	95,109
June 27, 2025	44.6	46.04	46.04	46.06	44.24	77,099
June 26, 2025	42.76	44.42	44.42	44.68	42.76	113,265
June 25, 2025	44.36	42.8	42.8	44.78	42.8	65,632
June 24, 2025	42.3	44	44	44.58	42.3	158,668
June 23, 2025	40.7	41.16	41.16	41.64	40.54	35,152
June 20, 2025	41.5	41.26	41.26	42.72	40.36	80,622
June 19, 2025	41.08	41.5	41.5	41.74	40.84	43,534
June 18, 2025	41.34	41.46	41.46	41.8	41.1	70,137
June 17, 2025	41.64	41.34	41.34	42.22	40.94	43,944
June 16, 2025	41.1	42	42	42	40.88	47,300
June 13, 2025	40.06	41.28	41.28	41.68	39.84	56,176
June 12, 2025	42.8	41.22	41.22	43.28	40.76	104,529
June 11, 2025	41.72	41.96	41.96	42.28	41.32	71,970
June 10, 2025	40.38	41.62	41.62	41.84	40	89,781
June 09, 2025	39.16	40.6	40.6	40.9	39.06	42,830
June 06, 2025	38.74	39.22	39.22	39.52	38.26	31,275
June 05, 2025	38.44	38.8	38.8	39.56	38.3	51,562
June 04, 2025	38.54	38.26	38.26	39.2	38.04	53,423
June 03, 2025	38.44	38.68	38.38	38.76	37.54	52,173
June 02, 2025	37.5	38	37.71	38.38	36.64	100,437
May 30, 2025	38.9	38.26	38.26	39.4	37.94	134,577
May 29, 2025	40	39.52	39.52	41.56	38.96	109,390
May 28, 2025	39.86	38.7	38.7	39.88	38.46	84,580
May 27, 2025	38.3	39.72	39.72	39.84	37.84	81,464

SÜSS MicroTec SE (SMHN.DE) XETRA