SUSS MicroTec SE (ETR:SMHN)
Germany
· Delayed Price · Currency is EUR 70.15
+2.15 (3.16%)
Apr 29, 2026, 1:30 PM CET
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.25 | 71.05 | 68.40 | 70.90 | - | 4.26% | 26,229 |
| Apr 28, 2026 | 68.45 | 69.30 | 66.90 | 68.00 | 68.00 | -2.16% | 155,394 |
| Apr 27, 2026 | 70.50 | 71.50 | 68.60 | 69.50 | 69.50 | -0.57% | 103,138 |
| Apr 24, 2026 | 70.10 | 71.60 | 68.70 | 69.90 | 69.90 | 0.79% | 124,138 |
| Apr 23, 2026 | 68.80 | 70.10 | 68.10 | 69.35 | 69.35 | 1.39% | 133,797 |
| Apr 22, 2026 | 69.00 | 69.90 | 67.45 | 68.40 | 68.40 | 0.07% | 90,340 |
| Apr 21, 2026 | 67.75 | 68.95 | 66.45 | 68.35 | 68.35 | 2.01% | 134,813 |
| Apr 20, 2026 | 65.30 | 67.05 | 64.85 | 67.00 | 67.00 | 0.75% | 92,938 |
| Apr 17, 2026 | 63.90 | 66.80 | 63.55 | 66.50 | 66.50 | 3.99% | 124,444 |
| Apr 16, 2026 | 63.65 | 65.30 | 62.70 | 63.95 | 63.95 | 2.16% | 89,958 |
| Apr 15, 2026 | 59.95 | 63.75 | 59.50 | 62.60 | 62.60 | 4.51% | 147,648 |
| Apr 14, 2026 | 58.95 | 60.40 | 58.30 | 59.90 | 59.90 | 3.36% | 128,046 |
| Apr 13, 2026 | 59.50 | 61.65 | 57.65 | 57.95 | 57.95 | -4.92% | 121,859 |
| Apr 10, 2026 | 57.75 | 61.85 | 57.75 | 60.95 | 60.95 | 5.82% | 137,212 |
| Apr 9, 2026 | 56.70 | 57.75 | 55.85 | 57.60 | 57.60 | 0.79% | 75,706 |
| Apr 8, 2026 | 56.35 | 57.15 | 54.55 | 57.15 | 57.15 | 10.54% | 143,632 |
| Apr 7, 2026 | 50.40 | 53.50 | 49.88 | 51.70 | 51.70 | 2.17% | 141,207 |
| Apr 2, 2026 | 49.80 | 50.80 | 47.52 | 50.60 | 50.60 | -1.27% | 112,137 |
| Apr 1, 2026 | 51.40 | 51.90 | 48.84 | 51.25 | 51.25 | 4.46% | 174,872 |
| Mar 31, 2026 | 48.60 | 49.70 | 47.20 | 49.06 | 49.06 | 0.37% | 195,940 |
| Mar 30, 2026 | 43.00 | 50.85 | 42.42 | 48.88 | 48.88 | -6.27% | 499,824 |
| Mar 27, 2026 | 56.45 | 56.55 | 51.25 | 52.15 | 52.15 | -8.02% | 237,961 |
| Mar 26, 2026 | 59.00 | 59.45 | 56.30 | 56.70 | 56.70 | -4.14% | 98,322 |
| Mar 25, 2026 | 58.50 | 59.70 | 57.50 | 59.15 | 59.15 | 4.78% | 124,804 |
| Mar 24, 2026 | 60.90 | 61.20 | 54.35 | 56.45 | 56.45 | -6.62% | 157,288 |
| Mar 23, 2026 | 53.95 | 61.95 | 53.30 | 60.45 | 60.45 | 4.49% | 265,672 |
| Mar 20, 2026 | 58.35 | 61.05 | 57.20 | 57.85 | 57.85 | -0.86% | 160,864 |
| Mar 19, 2026 | 60.10 | 61.60 | 57.25 | 58.35 | 58.35 | -4.19% | 125,906 |
| Mar 18, 2026 | 60.60 | 61.90 | 59.65 | 60.90 | 60.90 | 1.50% | 110,181 |
| Mar 17, 2026 | 59.50 | 60.55 | 58.00 | 60.00 | 60.00 | -0.50% | 119,128 |
| Mar 16, 2026 | 60.70 | 62.10 | 59.50 | 60.30 | 60.30 | 0.50% | 151,314 |
| Mar 13, 2026 | 59.90 | 62.20 | 57.50 | 60.00 | 60.00 | 2.92% | 195,558 |
| Mar 12, 2026 | 55.45 | 63.00 | 55.00 | 58.30 | 58.30 | 4.20% | 327,915 |
| Mar 11, 2026 | 54.00 | 55.95 | 53.70 | 55.95 | 55.95 | 2.57% | 74,702 |
| Mar 10, 2026 | 52.80 | 54.65 | 52.50 | 54.55 | 54.55 | 6.34% | 57,079 |
| Mar 9, 2026 | 48.08 | 51.75 | 47.32 | 51.30 | 51.30 | -1.54% | 107,965 |
| Mar 6, 2026 | 55.30 | 55.65 | 50.95 | 52.10 | 52.10 | -5.62% | 130,822 |
| Mar 5, 2026 | 56.70 | 58.25 | 55.15 | 55.20 | 55.20 | -3.16% | 72,079 |
| Mar 4, 2026 | 52.80 | 57.20 | 52.80 | 57.00 | 57.00 | 6.74% | 111,797 |
| Mar 3, 2026 | 54.00 | 54.00 | 52.25 | 53.40 | 53.40 | -2.20% | 144,544 |
| Mar 2, 2026 | 53.45 | 55.30 | 52.20 | 54.60 | 54.60 | -1.27% | 70,285 |
| Feb 27, 2026 | 52.80 | 55.95 | 52.80 | 55.30 | 55.30 | 4.05% | 97,614 |
| Feb 26, 2026 | 52.70 | 54.90 | 51.95 | 53.15 | 53.15 | 0.28% | 101,364 |
| Feb 25, 2026 | 52.35 | 53.05 | 51.45 | 53.00 | 53.00 | 1.73% | 54,096 |
| Feb 24, 2026 | 49.02 | 53.15 | 49.02 | 52.10 | 52.10 | 6.20% | 134,789 |
| Feb 23, 2026 | 49.60 | 49.76 | 48.40 | 49.06 | 49.06 | -1.88% | 45,750 |
| Feb 20, 2026 | 49.30 | 50.50 | 48.90 | 50.00 | 50.00 | 1.63% | 59,797 |
| Feb 19, 2026 | 49.72 | 49.90 | 48.30 | 49.20 | 49.20 | -1.40% | 60,549 |
| Feb 18, 2026 | 49.16 | 50.20 | 48.60 | 49.90 | 49.90 | 2.34% | 60,299 |
| Feb 17, 2026 | 48.20 | 49.64 | 46.54 | 48.76 | 48.76 | 1.16% | 211,901 |
| Feb 16, 2026 | 48.20 | 48.56 | 47.52 | 48.20 | 48.20 | 1.05% | 57,561 |
| Feb 13, 2026 | 46.16 | 47.82 | 45.90 | 47.70 | 47.70 | 3.65% | 69,735 |
| Feb 12, 2026 | 50.00 | 50.30 | 45.98 | 46.02 | 46.02 | -5.70% | 90,377 |
| Feb 11, 2026 | 47.10 | 49.22 | 46.50 | 48.80 | 48.80 | 1.46% | 66,935 |
| Feb 10, 2026 | 47.84 | 48.84 | 47.18 | 48.10 | 48.10 | -0.62% | 63,332 |
| Feb 9, 2026 | 46.86 | 48.60 | 46.80 | 48.40 | 48.40 | 4.49% | 77,012 |
| Feb 6, 2026 | 45.10 | 46.56 | 45.00 | 46.32 | 46.32 | 2.57% | 104,840 |
| Feb 5, 2026 | 46.30 | 47.14 | 44.80 | 45.16 | 45.16 | -2.63% | 105,627 |
| Feb 4, 2026 | 47.88 | 47.88 | 46.20 | 46.38 | 46.38 | -2.93% | 62,538 |
| Feb 3, 2026 | 50.40 | 50.70 | 47.00 | 47.78 | 47.78 | -3.40% | 66,842 |
| Feb 2, 2026 | 47.98 | 49.58 | 47.20 | 49.46 | 49.46 | -0.64% | 95,948 |
| Jan 30, 2026 | 48.00 | 50.90 | 47.82 | 49.78 | 49.78 | 7.05% | 131,539 |
| Jan 29, 2026 | 49.68 | 50.30 | 46.16 | 46.50 | 46.50 | -5.60% | 116,774 |
| Jan 28, 2026 | 53.25 | 54.95 | 49.22 | 49.26 | 49.26 | -3.41% | 199,293 |
| Jan 27, 2026 | 49.50 | 51.65 | 48.76 | 51.00 | 51.00 | 5.46% | 95,935 |
| Jan 26, 2026 | 48.46 | 48.80 | 47.00 | 48.36 | 48.36 | -0.29% | 91,722 |
| Jan 23, 2026 | 49.38 | 49.52 | 48.00 | 48.50 | 48.50 | -1.42% | 55,100 |
| Jan 22, 2026 | 48.92 | 50.60 | 48.56 | 49.20 | 49.20 | 3.32% | 124,313 |
| Jan 21, 2026 | 47.60 | 47.80 | 45.94 | 47.62 | 47.62 | 1.28% | 67,235 |
| Jan 20, 2026 | 47.04 | 47.30 | 46.30 | 47.02 | 47.02 | -0.51% | 78,809 |
| Jan 19, 2026 | 45.72 | 47.34 | 45.66 | 47.26 | 47.26 | -0.76% | 97,063 |
| Jan 16, 2026 | 49.98 | 50.10 | 47.22 | 47.62 | 47.62 | -5.33% | 151,933 |
| Jan 15, 2026 | 47.02 | 51.20 | 46.42 | 50.30 | 50.30 | 10.70% | 361,908 |
| Jan 14, 2026 | 46.28 | 46.82 | 44.20 | 45.44 | 45.44 | -0.57% | 99,439 |
| Jan 13, 2026 | 47.26 | 47.90 | 45.54 | 45.70 | 45.70 | -2.81% | 167,162 |
| Jan 12, 2026 | 46.76 | 48.40 | 46.76 | 47.02 | 47.02 | 1.07% | 104,473 |
| Jan 9, 2026 | 44.12 | 47.44 | 44.10 | 46.52 | 46.52 | 5.49% | 168,093 |
| Jan 8, 2026 | 46.18 | 46.66 | 44.10 | 44.10 | 44.10 | -5.85% | 136,420 |
| Jan 7, 2026 | 43.98 | 46.84 | 43.82 | 46.84 | 46.84 | 6.21% | 183,946 |
| Jan 6, 2026 | 43.10 | 44.10 | 42.04 | 44.10 | 44.10 | 1.71% | 87,435 |
| Jan 5, 2026 | 42.10 | 43.36 | 42.02 | 43.36 | 43.36 | 6.17% | 128,320 |
| Jan 2, 2026 | 39.20 | 41.84 | 39.20 | 40.84 | 40.84 | 4.34% | 122,599 |
| Dec 30, 2025 | 38.68 | 39.22 | 38.56 | 39.14 | 39.14 | 0.82% | 37,708 |
| Dec 29, 2025 | 38.44 | 39.10 | 38.20 | 38.82 | 38.82 | 1.57% | 44,513 |
| Dec 23, 2025 | 38.52 | 39.10 | 37.94 | 38.22 | 38.22 | -1.34% | 69,483 |
| Dec 22, 2025 | 39.48 | 39.88 | 37.88 | 38.74 | 38.74 | -0.72% | 82,111 |
| Dec 19, 2025 | 39.08 | 39.38 | 38.54 | 39.02 | 39.02 | 0.10% | 77,063 |
| Dec 18, 2025 | 37.56 | 39.20 | 37.56 | 38.98 | 38.98 | 1.94% | 91,787 |
| Dec 17, 2025 | 38.40 | 38.72 | 38.00 | 38.24 | 38.24 | 0.68% | 50,751 |
| Dec 16, 2025 | 37.30 | 38.40 | 37.10 | 37.98 | 37.98 | -0.05% | 57,989 |
| Dec 15, 2025 | 38.86 | 38.86 | 37.18 | 38.00 | 38.00 | -1.50% | 92,589 |
| Dec 12, 2025 | 39.26 | 39.70 | 38.58 | 38.58 | 38.58 | -1.08% | 202,257 |
| Dec 11, 2025 | 37.08 | 39.44 | 36.76 | 39.00 | 39.00 | 1.77% | 93,688 |
| Dec 10, 2025 | 39.14 | 39.28 | 38.16 | 38.32 | 38.32 | -1.74% | 154,261 |
| Dec 9, 2025 | 39.02 | 39.48 | 38.86 | 39.00 | 39.00 | -0.15% | 83,183 |
| Dec 8, 2025 | 39.02 | 39.44 | 38.42 | 39.06 | 39.06 | 0.05% | 85,512 |
| Dec 5, 2025 | 37.04 | 39.90 | 37.04 | 39.04 | 39.04 | 5.68% | 266,097 |
| Dec 4, 2025 | 37.20 | 37.42 | 36.14 | 36.94 | 36.94 | 1.43% | 98,935 |
| Dec 3, 2025 | 34.40 | 36.70 | 34.40 | 36.42 | 36.42 | 7.37% | 175,180 |
| Dec 2, 2025 | 34.52 | 35.12 | 33.78 | 33.92 | 33.92 | -1.11% | 89,714 |