Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,144.12 -2.74 (-0.03%) Bitcoin USD
65,352.10 -1,211.81 (-1.82%) CMC Crypto 200
1,373.60 -14.56 (-1.05%)
SÜSS MicroTec SE (SMHN.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 63.30 | 62.30 | 58.60 | 58.90 | 58.90 | 68,623 |
| 14 Jun 2024 | 63.30 | 63.90 | 59.30 | 61.00 | 61.00 | 101,750 |
| 13 Jun 2024 | 64.00 | 64.20 | 61.40 | 63.80 | 63.80 | 69,498 |
| 12 Jun 2024 | 61.40 | 63.80 | 61.10 | 63.80 | 63.80 | 78,479 |
| 12 Jun 2024 | 0.2 Dividend | |||||
| 11 Jun 2024 | 63.50 | 64.20 | 61.00 | 61.00 | 60.80 | 98,770 |
| 10 Jun 2024 | 60.50 | 62.50 | 60.50 | 62.50 | 62.30 | 74,826 |
| 07 Jun 2024 | 58.10 | 61.60 | 57.90 | 61.00 | 60.80 | 81,261 |
| 06 Jun 2024 | 57.90 | 59.50 | 57.10 | 58.10 | 57.91 | 69,921 |
| 05 Jun 2024 | 54.60 | 58.00 | 54.30 | 57.70 | 57.51 | 76,096 |
| 04 Jun 2024 | 54.00 | 54.70 | 53.40 | 54.20 | 54.02 | 61,222 |
| 03 Jun 2024 | 53.20 | 54.60 | 52.80 | 54.00 | 53.82 | 81,564 |
| 31 May 2024 | 54.70 | 55.40 | 52.50 | 54.60 | 54.42 | 132,723 |
| 30 May 2024 | 54.90 | 55.50 | 54.30 | 55.00 | 54.82 | 45,470 |
| 29 May 2024 | 57.80 | 57.90 | 54.70 | 54.80 | 54.62 | 91,149 |
| 28 May 2024 | 56.90 | 57.20 | 54.50 | 55.50 | 55.32 | 108,065 |
| 27 May 2024 | 60.10 | 60.10 | 53.20 | 57.00 | 56.81 | 179,662 |
| 24 May 2024 | 58.20 | 60.50 | 57.90 | 60.50 | 60.30 | 102,499 |
| 23 May 2024 | 56.40 | 59.00 | 56.40 | 58.90 | 58.71 | 78,800 |
| 22 May 2024 | 54.60 | 57.00 | 54.60 | 56.00 | 55.82 | 98,325 |
| 21 May 2024 | 55.40 | 55.50 | 53.20 | 54.40 | 54.22 | 63,588 |
| 20 May 2024 | 54.00 | 55.40 | 53.40 | 55.40 | 55.22 | 47,381 |
| 17 May 2024 | 53.40 | 54.30 | 52.20 | 54.30 | 54.12 | 53,143 |
| 16 May 2024 | 51.80 | 54.10 | 51.60 | 53.60 | 53.42 | 75,205 |
| 15 May 2024 | 50.20 | 52.50 | 50.10 | 51.60 | 51.43 | 92,432 |
| 14 May 2024 | 48.00 | 49.90 | 47.95 | 49.85 | 49.69 | 61,780 |
| 13 May 2024 | 49.90 | 50.60 | 47.90 | 47.90 | 47.74 | 80,223 |
| 10 May 2024 | 50.00 | 50.70 | 49.30 | 50.10 | 49.94 | 104,123 |
| 09 May 2024 | 49.20 | 49.85 | 48.65 | 49.80 | 49.64 | 36,619 |
| 08 May 2024 | 47.75 | 49.30 | 47.05 | 49.25 | 49.09 | 83,698 |
| 07 May 2024 | 48.10 | 48.50 | 47.50 | 48.30 | 48.14 | 72,157 |
| 06 May 2024 | 45.05 | 47.20 | 45.05 | 47.20 | 47.05 | 43,135 |
| 03 May 2024 | 46.15 | 46.75 | 44.40 | 44.65 | 44.50 | 100,271 |
| 02 May 2024 | 46.25 | 46.80 | 45.85 | 46.00 | 45.85 | 68,986 |
| 30 Apr 2024 | 46.35 | 47.45 | 46.00 | 46.65 | 46.50 | 40,373 |
| 29 Apr 2024 | 48.00 | 48.15 | 45.90 | 46.00 | 45.85 | 64,790 |
| 26 Apr 2024 | 46.85 | 47.90 | 46.10 | 47.90 | 47.74 | 97,300 |
| 25 Apr 2024 | 45.70 | 46.25 | 44.90 | 45.90 | 45.75 | 76,568 |
| 24 Apr 2024 | 47.55 | 47.55 | 45.65 | 46.00 | 45.85 | 79,848 |
| 23 Apr 2024 | 43.95 | 45.90 | 43.75 | 45.90 | 45.75 | 131,093 |
| 22 Apr 2024 | 43.00 | 44.20 | 42.75 | 43.50 | 43.36 | 103,672 |
| 19 Apr 2024 | 40.50 | 44.10 | 39.85 | 43.35 | 43.21 | 193,952 |
| 18 Apr 2024 | 40.65 | 42.65 | 39.95 | 40.70 | 40.57 | 127,580 |
| 17 Apr 2024 | 39.85 | 41.05 | 39.40 | 40.45 | 40.32 | 85,926 |
| 16 Apr 2024 | 38.60 | 40.35 | 37.70 | 40.35 | 40.22 | 69,756 |
| 15 Apr 2024 | 39.00 | 40.45 | 38.65 | 39.50 | 39.37 | 84,964 |
| 12 Apr 2024 | 39.45 | 40.40 | 38.45 | 38.70 | 38.57 | 52,299 |
| 11 Apr 2024 | 38.25 | 38.70 | 37.70 | 38.70 | 38.57 | 33,693 |
| 10 Apr 2024 | 38.50 | 38.90 | 37.55 | 38.25 | 38.12 | 50,152 |
| 09 Apr 2024 | 37.30 | 39.10 | 37.20 | 38.25 | 38.12 | 78,690 |
| 08 Apr 2024 | 37.25 | 37.55 | 36.95 | 37.50 | 37.38 | 63,558 |
| 05 Apr 2024 | 36.40 | 37.45 | 36.25 | 37.30 | 37.18 | 53,232 |
| 04 Apr 2024 | 37.15 | 37.35 | 36.40 | 37.35 | 37.23 | 75,988 |
| 03 Apr 2024 | 37.00 | 37.45 | 36.30 | 37.45 | 37.33 | 63,263 |
| 02 Apr 2024 | 37.30 | 38.00 | 36.35 | 36.85 | 36.73 | 83,095 |
| 28 Mar 2024 | 38.55 | 38.55 | 35.90 | 36.55 | 36.43 | 120,680 |
| 27 Mar 2024 | 39.00 | 39.25 | 37.10 | 38.20 | 38.07 | 308,140 |
| 26 Mar 2024 | 40.00 | 40.60 | 39.40 | 39.50 | 39.37 | 78,324 |
| 25 Mar 2024 | 38.35 | 39.60 | 37.85 | 39.50 | 39.37 | 88,446 |
| 22 Mar 2024 | 36.05 | 38.30 | 36.05 | 38.25 | 38.12 | 69,528 |
| 21 Mar 2024 | 37.10 | 37.50 | 36.15 | 36.40 | 36.28 | 60,008 |
| 20 Mar 2024 | 36.30 | 36.80 | 35.45 | 35.85 | 35.73 | 41,040 |
| 19 Mar 2024 | 37.10 | 37.75 | 36.20 | 36.60 | 36.48 | 39,435 |
| 18 Mar 2024 | 37.75 | 38.70 | 36.90 | 37.30 | 37.18 | 62,307 |
| 15 Mar 2024 | 36.25 | 37.80 | 36.10 | 37.50 | 37.38 | 181,989 |
| 14 Mar 2024 | 36.95 | 37.40 | 36.20 | 36.25 | 36.13 | 45,964 |
| 13 Mar 2024 | 36.70 | 37.10 | 36.20 | 36.50 | 36.38 | 109,150 |
| 12 Mar 2024 | 34.55 | 35.50 | 34.40 | 35.00 | 34.89 | 102,571 |
| 11 Mar 2024 | 37.75 | 37.75 | 33.10 | 34.50 | 34.39 | 241,522 |
| 08 Mar 2024 | 39.60 | 40.15 | 38.30 | 38.30 | 38.17 | 101,502 |
| 07 Mar 2024 | 39.90 | 41.95 | 39.55 | 41.60 | 41.46 | 90,775 |
| 06 Mar 2024 | 38.50 | 40.15 | 38.45 | 40.15 | 40.02 | 96,448 |
| 05 Mar 2024 | 38.25 | 39.80 | 37.85 | 38.00 | 37.88 | 71,673 |
| 04 Mar 2024 | 40.30 | 40.65 | 38.25 | 38.45 | 38.32 | 100,198 |
| 01 Mar 2024 | 39.30 | 40.75 | 39.05 | 40.50 | 40.37 | 109,129 |
| 29 Feb 2024 | 37.45 | 38.60 | 36.85 | 38.40 | 38.27 | 194,328 |
| 28 Feb 2024 | 38.70 | 38.90 | 36.85 | 37.25 | 37.13 | 156,890 |
| 27 Feb 2024 | 39.20 | 41.20 | 38.45 | 40.35 | 40.22 | 245,840 |
| 26 Feb 2024 | 37.05 | 38.75 | 36.95 | 38.75 | 38.62 | 152,122 |
| 23 Feb 2024 | 37.35 | 37.85 | 36.80 | 37.00 | 36.88 | 135,321 |
| 22 Feb 2024 | 36.35 | 38.30 | 36.35 | 37.30 | 37.18 | 294,115 |
| 21 Feb 2024 | 35.15 | 35.95 | 34.85 | 35.00 | 34.89 | 39,862 |
| 20 Feb 2024 | 35.65 | 35.85 | 34.75 | 35.15 | 35.03 | 45,705 |
| 19 Feb 2024 | 36.90 | 37.15 | 35.55 | 35.55 | 35.43 | 88,541 |
| 16 Feb 2024 | 38.00 | 38.35 | 35.75 | 37.00 | 36.88 | 279,365 |
| 15 Feb 2024 | 36.05 | 36.90 | 35.85 | 36.80 | 36.68 | 165,417 |
| 14 Feb 2024 | 34.20 | 35.90 | 34.20 | 35.70 | 35.58 | 167,807 |
| 13 Feb 2024 | 35.30 | 35.40 | 33.25 | 34.25 | 34.14 | 81,083 |
| 12 Feb 2024 | 34.25 | 35.70 | 33.90 | 35.70 | 35.58 | 86,783 |
| 09 Feb 2024 | 32.75 | 34.50 | 32.50 | 34.25 | 34.14 | 160,634 |
| 08 Feb 2024 | 32.30 | 32.95 | 31.95 | 32.95 | 32.84 | 57,945 |
| 07 Feb 2024 | 31.75 | 32.50 | 31.30 | 32.30 | 32.19 | 32,272 |
| 06 Feb 2024 | 32.10 | 32.40 | 31.50 | 31.80 | 31.70 | 28,880 |
| 05 Feb 2024 | 31.80 | 32.00 | 31.70 | 31.90 | 31.80 | 41,833 |
| 02 Feb 2024 | 31.40 | 31.95 | 31.30 | 31.70 | 31.60 | 51,465 |
| 01 Feb 2024 | 31.75 | 32.05 | 31.35 | 31.40 | 31.30 | 30,220 |
| 31 Jan 2024 | 32.00 | 32.05 | 31.20 | 31.65 | 31.55 | 31,562 |
| 30 Jan 2024 | 32.10 | 32.20 | 31.55 | 32.00 | 31.90 | 42,546 |
| 29 Jan 2024 | 31.85 | 32.15 | 31.70 | 31.95 | 31.85 | 30,762 |
| 26 Jan 2024 | 31.70 | 32.20 | 30.30 | 32.00 | 31.90 | 65,348 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.