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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	38.52	38.22	38.22	39.1	37.94	69,483
December 22, 2025	39.48	38.74	38.74	39.88	37.88	83,111
December 19, 2025	39.08	39.02	39.02	39.38	38.54	76,863
December 18, 2025	37.56	38.98	38.98	39.2	37.56	91,787
December 17, 2025	38.4	38.12	38.12	38.72	38	50,751
December 16, 2025	37.3	37.98	37.98	38.4	37.1	57,989
December 15, 2025	38.86	37.74	37.74	38.86	37.18	92,589
December 12, 2025	39.26	38.58	38.58	39.7	38.58	202,257
December 11, 2025	37.08	39.2	39	39.44	36.76	93,688
December 10, 2025	39.14	38.1	38.1	39.28	38.1	154,261
December 09, 2025	39.02	39	39	39.48	38.86	83,183
December 08, 2025	39.02	39.06	39.06	39.44	38.42	85,512
December 05, 2025	37.04	39.02	39.02	39.9	37.04	266,097
December 04, 2025	37.2	36.94	36.72	37.42	36.14	98,935
December 03, 2025	34.4	36.5	36.5	36.7	34.4	175,180
December 02, 2025	34.52	33.92	33.92	35.12	33.78	89,714
December 01, 2025	33.64	34.3	34.3	34.58	33	100,375
November 28, 2025	33.2	34.16	34.16	34.16	32.68	126,226
November 27, 2025	32.64	32.8	32.8	33.24	32.64	81,297
November 26, 2025	33.16	32.64	32.64	33.22	32.3	179,953
November 25, 2025	33.78	32.64	32.64	34.02	32.22	127,787
November 24, 2025	32.6	33.04	33.04	33.04	31.92	145,271
November 21, 2025	33.28	31.74	31.74	33.88	31.22	276,582
November 20, 2025	35.42	35.46	35.46	36.84	34.94	169,708
November 19, 2025	34.66	34.3	34.3	34.92	34.04	61,379
November 18, 2025	35.4	34.64	34.64	36.18	34.32	122,344
November 17, 2025	37	36.62	36.62	38.84	36.14	461,206
November 14, 2025	32.86	33.8	33.8	33.82	32.48	112,782
November 13, 2025	34.06	33.28	33.28	34.24	33.12	77,502
November 12, 2025	33.52	33.74	33.74	34.84	33.34	177,269
November 11, 2025	33.98	33.4	33.4	35.1	33.4	182,129
November 10, 2025	33.22	32.72	32.72	34.12	32.72	295,470
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

SÜSS MicroTec SE (SMHN.DE) XETRA