SUSE S.a. - SUSE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2023	11	10.73	10.73	11.26	10.6	22,603
November 09, 2023	10.83	10.91	10.91	11.19	10.83	6,654
November 08, 2023	11.12	10.73	10.73	11.5	10.62	14,826
November 07, 2023	10.65	11	11	11	10.65	7,535
November 06, 2023	10.38	10.74	10.74	10.84	10.38	11,921
November 03, 2023	10.3	10.44	10.44	10.44	10.3	3,345
November 02, 2023	10.2	10.21	10.21	10.43	10.05	14,635
November 01, 2023	9.9	10.19	10.19	10.19	9.9	3,989
October 31, 2023	9.65	9.8	9.8	10.15	9.65	8,716
October 30, 2023	9.55	9.7	9.7	10.26	9.54	16,697
October 27, 2023	10.18	9.55	9.55	10.25	9.41	12,659
October 26, 2023	10.23	10.24	10.24	10.3	10.15	2,946
October 25, 2023	10.66	10.33	10.33	10.66	10.3	6,422
October 24, 2023	10.7	10.73	10.73	10.86	10.5	7,628
October 23, 2023	10.55	10.6	10.6	10.7	10.21	3,913
October 20, 2023	10.93	10.56	10.56	11.1	10.47	12,995
October 19, 2023	10.9	11.03	11.03	11.62	10.84	11,069
October 18, 2023	10.82	11	11	11.22	10.82	14,360
October 17, 2023	11.16	10.94	10.94	11.16	10.65	19,134
October 16, 2023	10.95	11	11	11.1	10.7	14,952
October 13, 2023	11	10.83	10.83	11.14	10.55	22,562
October 12, 2023	11.6	10.99	10.99	11.6	10.83	41,218
October 11, 2023	11.06	11.67	11.67	12	11.05	30,144
October 10, 2023	10.87	11.19	11.19	11.26	10.73	36,681
October 09, 2023	10.86	10.86	10.86	11.18	10.72	27,492
October 06, 2023	11.15	10.93	10.93	11.56	10.71	189,285
October 05, 2023	11.84	11.05	11.05	12.1	11.05	42,118
October 04, 2023	12.11	11.91	11.91	12.24	11.81	32,549
October 03, 2023	12.5	12.11	12.11	12.57	12.05	12,435
October 02, 2023	12.7	12.57	12.57	12.93	12.32	104,526
September 29, 2023	12.09	12.79	9.59	12.79	12.09	75,579
September 28, 2023	14.67	14.4	10.8	14.99	14.39	13,121
September 27, 2023	15.17	14.69	8.62	15.85	14.66	129,111
September 26, 2023	15.18	15.32	8.98	15.62	15.12	50,048
September 25, 2023	15	15.17	8.9	15.49	14.48	89,532
September 22, 2023	15.1	15.18	8.9	15.38	14.99	153,546
September 21, 2023	15.37	15.24	8.94	15.59	14.98	125,874
September 20, 2023	15.53	15.51	9.1	15.55	15.4	187,634
September 19, 2023	15.71	15.58	9.14	15.74	15.55	1.28M
September 18, 2023	15.7	15.74	9.23	15.75	15.64	652,930
September 15, 2023	15.75	15.75	9.24	15.77	15.68	1.49M
September 14, 2023	15.75	15.71	9.21	15.84	15.71	1.23M
September 13, 2023	15.74	15.73	9.23	15.77	15.7	779,109
September 12, 2023	15.64	15.73	9.23	15.75	15.61	821,217
September 11, 2023	15.59	15.64	9.17	15.73	15.57	739,913
September 08, 2023	15.59	15.59	9.14	15.61	15.57	949,285
September 07, 2023	15.57	15.59	9.14	15.6	15.53	551,807
September 06, 2023	15.55	15.56	9.13	15.65	15.55	504,146
September 05, 2023	15.56	15.58	9.14	15.84	15.48	829,570
September 04, 2023	15.55	15.57	9.13	15.61	15.55	627,322
September 01, 2023	15.55	15.58	9.14	15.61	15.52	258,750
August 31, 2023	15.54	15.55	9.12	15.59	15.48	692,405
August 30, 2023	15.53	15.52	9.1	15.6	15.46	596,549
August 29, 2023	15.52	15.54	9.11	15.58	15.49	451,801
August 28, 2023	15.5	15.55	9.12	15.55	15.46	99,355
August 25, 2023	15.45	15.53	9.11	15.54	15.45	356,538
August 24, 2023	15.44	15.45	9.06	15.47	15.43	215,293
August 23, 2023	15.38	15.45	9.06	15.55	15.38	373,333
August 22, 2023	15.39	15.39	9.03	15.41	15.38	294,675
August 21, 2023	15.35	15.41	9.04	15.5	15.35	361,726

SUSE S.a. (SUSE.DE) XETRA