SUSS MicroTec SE (ETR:SMHN)
Germany
· Delayed Price · Currency is EUR 38.74
+1.80 (4.87%)
At close: Dec 5, 2025
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.04 | 39.90 | 37.04 | 38.74 | 38.74 | 4.87% | 265,798 |
| Dec 4, 2025 | 37.20 | 37.42 | 36.14 | 36.94 | 36.94 | 1.43% | 98,819 |
| Dec 3, 2025 | 34.40 | 36.70 | 34.40 | 36.42 | 36.42 | 7.37% | 175,060 |
| Dec 2, 2025 | 34.52 | 35.12 | 33.78 | 33.92 | 33.92 | -1.11% | 89,714 |
| Dec 1, 2025 | 33.64 | 34.58 | 33.00 | 34.30 | 34.30 | 0.41% | 100,375 |
| Nov 28, 2025 | 33.20 | 34.16 | 32.68 | 34.16 | 34.16 | 4.15% | 126,226 |
| Nov 27, 2025 | 32.64 | 33.24 | 32.64 | 32.80 | 32.80 | 0.49% | 81,297 |
| Nov 26, 2025 | 33.16 | 33.22 | 32.30 | 32.64 | 32.64 | - | 179,953 |
| Nov 25, 2025 | 33.78 | 34.02 | 32.22 | 32.64 | 32.64 | -1.21% | 127,787 |
| Nov 24, 2025 | 32.60 | 33.04 | 31.92 | 33.04 | 33.04 | 4.10% | 145,271 |
| Nov 21, 2025 | 33.28 | 33.88 | 31.22 | 31.74 | 31.74 | -10.49% | 276,582 |
| Nov 20, 2025 | 35.42 | 36.84 | 34.94 | 35.46 | 35.46 | 3.38% | 169,708 |
| Nov 19, 2025 | 34.66 | 34.92 | 34.04 | 34.30 | 34.30 | -0.98% | 61,379 |
| Nov 18, 2025 | 35.40 | 36.18 | 34.32 | 34.64 | 34.64 | -5.41% | 122,344 |
| Nov 17, 2025 | 37.00 | 38.84 | 36.14 | 36.62 | 36.62 | 8.34% | 461,206 |
| Nov 14, 2025 | 32.86 | 33.82 | 32.48 | 33.80 | 33.80 | 1.56% | 112,782 |
| Nov 13, 2025 | 34.06 | 34.24 | 33.12 | 33.28 | 33.28 | -1.36% | 77,502 |
| Nov 12, 2025 | 33.52 | 34.84 | 33.34 | 33.74 | 33.74 | 1.02% | 177,269 |
| Nov 11, 2025 | 33.98 | 35.10 | 33.40 | 33.40 | 33.40 | 2.08% | 182,129 |
| Nov 10, 2025 | 33.22 | 34.12 | 32.72 | 32.72 | 32.72 | 7.63% | 295,470 |
| Nov 7, 2025 | 31.92 | 32.22 | 30.28 | 30.40 | 30.40 | 1.00% | 278,199 |
| Nov 6, 2025 | 29.00 | 32.02 | 28.74 | 30.10 | 30.10 | 12.90% | 667,524 |
| Nov 5, 2025 | 26.16 | 27.10 | 25.92 | 26.66 | 26.66 | -1.62% | 144,192 |
| Nov 4, 2025 | 27.52 | 28.06 | 27.00 | 27.10 | 27.10 | -3.42% | 110,024 |
| Nov 3, 2025 | 27.90 | 28.58 | 27.52 | 28.06 | 28.06 | 0.65% | 123,627 |
| Oct 31, 2025 | 27.90 | 28.22 | 27.68 | 27.88 | 27.88 | -0.43% | 130,753 |
| Oct 30, 2025 | 26.78 | 28.16 | 26.60 | 28.00 | 28.00 | 4.17% | 226,023 |
| Oct 29, 2025 | 26.00 | 27.60 | 25.80 | 26.88 | 26.88 | 2.21% | 321,776 |
| Oct 28, 2025 | 28.70 | 29.22 | 26.30 | 26.30 | 26.30 | -27.39% | 1,102,235 |
| Oct 27, 2025 | 37.30 | 37.48 | 35.98 | 36.22 | 36.22 | -1.52% | 70,578 |
| Oct 24, 2025 | 35.62 | 36.90 | 35.14 | 36.78 | 36.78 | 4.73% | 143,386 |
| Oct 23, 2025 | 35.20 | 35.70 | 34.66 | 35.12 | 35.12 | -1.24% | 92,454 |
| Oct 22, 2025 | 35.50 | 35.80 | 35.18 | 35.56 | 35.56 | -1.77% | 79,856 |
| Oct 21, 2025 | 35.86 | 36.32 | 35.64 | 36.20 | 36.20 | 0.61% | 50,216 |
| Oct 20, 2025 | 35.50 | 35.98 | 34.98 | 35.98 | 35.98 | 2.98% | 87,242 |
| Oct 17, 2025 | 35.10 | 35.68 | 34.62 | 34.94 | 34.94 | -4.01% | 172,994 |
| Oct 16, 2025 | 37.00 | 37.04 | 35.88 | 36.40 | 36.40 | -0.76% | 99,190 |
| Oct 15, 2025 | 38.06 | 38.42 | 35.96 | 36.68 | 36.68 | -1.45% | 183,954 |
| Oct 14, 2025 | 36.50 | 37.34 | 36.02 | 37.22 | 37.22 | -0.69% | 157,981 |
| Oct 13, 2025 | 35.44 | 38.16 | 35.28 | 37.48 | 37.48 | 13.03% | 572,472 |
| Oct 10, 2025 | 33.78 | 34.28 | 33.14 | 33.16 | 33.16 | -1.95% | 83,177 |
| Oct 9, 2025 | 33.56 | 34.32 | 33.56 | 33.82 | 33.82 | 1.08% | 75,972 |
| Oct 8, 2025 | 33.50 | 33.88 | 33.22 | 33.46 | 33.46 | -3.07% | 103,942 |
| Oct 7, 2025 | 34.80 | 35.86 | 34.08 | 34.52 | 34.52 | -0.98% | 209,913 |
| Oct 6, 2025 | 33.42 | 35.32 | 32.80 | 34.86 | 34.86 | 4.50% | 339,163 |
| Oct 3, 2025 | 33.00 | 33.46 | 32.30 | 33.36 | 33.36 | 1.21% | 107,105 |
| Oct 2, 2025 | 31.60 | 32.96 | 31.50 | 32.96 | 32.96 | 7.29% | 245,704 |
| Oct 1, 2025 | 30.02 | 30.76 | 29.96 | 30.72 | 30.72 | 1.05% | 85,818 |
| Sep 30, 2025 | 30.38 | 30.60 | 30.06 | 30.40 | 30.40 | -0.33% | 73,878 |
| Sep 29, 2025 | 29.90 | 30.58 | 29.84 | 30.50 | 30.50 | 3.04% | 55,617 |
| Sep 26, 2025 | 30.22 | 30.30 | 29.34 | 29.60 | 29.60 | -3.01% | 92,708 |
| Sep 25, 2025 | 30.70 | 30.98 | 30.20 | 30.52 | 30.52 | -0.97% | 84,991 |
| Sep 24, 2025 | 30.98 | 31.72 | 30.64 | 30.82 | 30.82 | -0.96% | 83,772 |
| Sep 23, 2025 | 30.88 | 31.86 | 30.58 | 31.12 | 31.12 | 1.37% | 140,563 |
| Sep 22, 2025 | 29.96 | 30.70 | 29.38 | 30.70 | 30.70 | 3.86% | 129,068 |
| Sep 19, 2025 | 29.62 | 29.96 | 28.96 | 29.56 | 29.56 | -0.27% | 143,605 |
| Sep 18, 2025 | 28.10 | 29.80 | 28.10 | 29.64 | 29.64 | 6.70% | 239,673 |
| Sep 17, 2025 | 27.66 | 27.88 | 27.50 | 27.78 | 27.78 | 0.94% | 63,297 |
| Sep 16, 2025 | 28.54 | 29.00 | 27.52 | 27.52 | 27.52 | -1.99% | 120,431 |
| Sep 15, 2025 | 26.18 | 28.22 | 26.18 | 28.08 | 28.08 | 7.59% | 149,950 |
| Sep 12, 2025 | 26.72 | 27.06 | 26.10 | 26.10 | 26.10 | -1.29% | 54,508 |
| Sep 11, 2025 | 26.54 | 26.84 | 26.38 | 26.44 | 26.44 | -0.83% | 51,893 |
| Sep 10, 2025 | 26.94 | 27.56 | 26.50 | 26.66 | 26.66 | -0.30% | 81,988 |
| Sep 9, 2025 | 26.90 | 27.06 | 26.32 | 26.74 | 26.74 | - | 87,333 |
| Sep 8, 2025 | 25.88 | 26.92 | 25.82 | 26.74 | 26.74 | 4.62% | 136,678 |
| Sep 5, 2025 | 24.78 | 25.86 | 24.78 | 25.56 | 25.56 | 3.99% | 200,190 |
| Sep 4, 2025 | 24.36 | 24.86 | 24.30 | 24.58 | 24.58 | 1.57% | 122,168 |
| Sep 3, 2025 | 24.36 | 24.86 | 24.12 | 24.20 | 24.20 | 0.67% | 162,179 |
| Sep 2, 2025 | 25.32 | 25.42 | 24.00 | 24.04 | 24.04 | -5.28% | 222,735 |
| Sep 1, 2025 | 25.26 | 25.68 | 25.00 | 25.38 | 25.38 | -0.16% | 108,287 |
| Aug 29, 2025 | 26.42 | 26.66 | 25.42 | 25.42 | 25.42 | -3.71% | 208,582 |
| Aug 28, 2025 | 26.72 | 28.04 | 25.96 | 26.40 | 26.40 | -0.45% | 341,022 |
| Aug 27, 2025 | 26.92 | 27.32 | 26.50 | 26.52 | 26.52 | -1.49% | 77,390 |
| Aug 26, 2025 | 27.18 | 27.30 | 26.92 | 26.92 | 26.92 | -1.39% | 86,193 |
| Aug 25, 2025 | 27.58 | 27.64 | 27.02 | 27.30 | 27.30 | -1.02% | 67,855 |
| Aug 22, 2025 | 26.70 | 27.74 | 26.50 | 27.58 | 27.58 | 3.84% | 96,715 |
| Aug 21, 2025 | 26.64 | 27.04 | 26.50 | 26.56 | 26.56 | -0.15% | 130,616 |
| Aug 20, 2025 | 27.00 | 27.78 | 26.54 | 26.60 | 26.60 | -3.62% | 175,023 |
| Aug 19, 2025 | 27.32 | 27.66 | 27.12 | 27.60 | 27.60 | 1.25% | 171,724 |
| Aug 18, 2025 | 27.56 | 27.90 | 27.02 | 27.26 | 27.26 | -0.66% | 206,357 |
| Aug 15, 2025 | 28.50 | 28.72 | 27.42 | 27.44 | 27.44 | -3.45% | 190,517 |
| Aug 14, 2025 | 29.16 | 29.50 | 28.30 | 28.42 | 28.42 | -2.13% | 134,516 |
| Aug 13, 2025 | 30.10 | 30.38 | 29.04 | 29.04 | 29.04 | -2.88% | 153,642 |
| Aug 12, 2025 | 29.32 | 30.08 | 29.22 | 29.90 | 29.90 | 0.67% | 140,033 |
| Aug 11, 2025 | 30.54 | 30.54 | 29.48 | 29.70 | 29.70 | -3.76% | 158,895 |
| Aug 8, 2025 | 30.88 | 31.04 | 29.90 | 30.86 | 30.86 | -0.32% | 100,114 |
| Aug 7, 2025 | 31.30 | 32.22 | 30.34 | 30.96 | 30.96 | -1.78% | 166,791 |
| Aug 6, 2025 | 32.64 | 32.84 | 31.42 | 31.52 | 31.52 | -2.60% | 109,054 |
| Aug 5, 2025 | 31.56 | 32.66 | 31.56 | 32.36 | 32.36 | 2.80% | 76,439 |
| Aug 4, 2025 | 32.38 | 32.66 | 31.34 | 31.48 | 31.48 | -2.54% | 128,503 |
| Aug 1, 2025 | 31.86 | 32.40 | 31.30 | 32.30 | 32.30 | 0.87% | 111,684 |
| Jul 31, 2025 | 33.36 | 33.54 | 32.02 | 32.02 | 32.02 | -3.20% | 168,116 |
| Jul 30, 2025 | 32.40 | 33.28 | 31.82 | 33.08 | 33.08 | 2.41% | 239,841 |
| Jul 29, 2025 | 36.54 | 36.54 | 32.10 | 32.30 | 32.30 | -20.44% | 1,132,098 |
| Jul 28, 2025 | 40.32 | 41.56 | 40.16 | 40.60 | 40.60 | 4.53% | 99,702 |
| Jul 25, 2025 | 39.40 | 39.44 | 38.76 | 38.84 | 38.84 | -1.62% | 47,922 |
| Jul 24, 2025 | 39.00 | 40.10 | 38.82 | 39.48 | 39.48 | 0.41% | 75,968 |
| Jul 23, 2025 | 40.42 | 40.68 | 39.32 | 39.32 | 39.32 | -2.19% | 103,959 |
| Jul 22, 2025 | 42.00 | 42.00 | 40.18 | 40.20 | 40.20 | -5.32% | 103,251 |
| Jul 21, 2025 | 42.80 | 43.28 | 42.36 | 42.46 | 42.46 | -0.89% | 39,281 |