SÜSS MicroTec SE (SMHN.DE)
XETRA: SMHN.DE
· Real-Time Price · USD
30.42
0.02 (0.07%)
At close: Apr 17, 2025, 5:29 PM
SMHN.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 30.50 | 30.94 | 30.14 | 30.42 | n/a | 0.07% | 57,143 |
| Apr 16, 2025 | 30.92 | 30.92 | 29.48 | 30.40 | n/a | -4.94% | 135,064 |
| Apr 15, 2025 | 30.88 | 32.32 | 30.68 | 31.98 | n/a | 4.24% | 94,796 |
| Apr 14, 2025 | 30.60 | 31.02 | 30.06 | 30.68 | n/a | 4.92% | 97,034 |
| Apr 11, 2025 | 29.52 | 29.88 | 28.70 | 29.24 | n/a | 1.88% | 121,564 |
| Apr 10, 2025 | 30.50 | 30.80 | 28.70 | 28.70 | n/a | 6.30% | 157,867 |
| Apr 9, 2025 | 28.20 | 28.32 | 26.68 | 27.00 | n/a | -7.85% | 269,764 |
| Apr 8, 2025 | 30.46 | 30.50 | 28.78 | 29.30 | n/a | -0.75% | 218,973 |
| Apr 7, 2025 | 27.16 | 31.50 | 26.92 | 29.52 | n/a | -1.27% | 202,497 |
| Apr 4, 2025 | 30.45 | 30.85 | 28.70 | 29.90 | n/a | -4.01% | 192,182 |
| Apr 3, 2025 | 33.95 | 34.80 | 30.90 | 31.15 | n/a | -11.63% | 233,297 |
| Apr 2, 2025 | 34.45 | 35.75 | 34.45 | 35.25 | n/a | 1.59% | 160,454 |
| Apr 1, 2025 | 34.40 | 34.80 | 33.40 | 34.70 | n/a | 1.61% | 115,362 |
| Mar 31, 2025 | 33.40 | 34.90 | 32.90 | 34.15 | n/a | 1.19% | 171,835 |
| Mar 28, 2025 | 37.95 | 38.20 | 33.50 | 33.75 | n/a | -14.34% | 521,300 |
| Mar 27, 2025 | 42.50 | 44.10 | 39.40 | 39.40 | n/a | -3.55% | 202,691 |
| Mar 26, 2025 | 43.00 | 43.40 | 40.85 | 40.85 | n/a | -1.92% | 134,002 |
| Mar 25, 2025 | 42.90 | 42.95 | 41.65 | 41.65 | n/a | -1.77% | 84,849 |
| Mar 24, 2025 | 42.10 | 43.30 | 41.80 | 42.40 | n/a | 1.31% | 91,507 |
| Mar 21, 2025 | 39.45 | 41.90 | 39.45 | 41.85 | n/a | 5.02% | 155,056 |