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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SÜSS MicroTec SE (SMHN.DE) XETRA