SÜSS MicroTec SE (SMHN.XETRA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 84.50 | 85.15 | 80.60 | 83.20 | +5.18% | 122,599 |
| 2026-08-06 | 78.70 | 79.95 | 75.45 | 79.10 | +0.51% | 134,182 |
| 2026-08-05 | 79.85 | 80.15 | 77.35 | 78.70 | -1.01% | 74,284 |
| 2026-08-04 | 77.00 | 79.50 | 75.75 | 79.50 | +6.28% | 98,157 |
| 2026-08-03 | 74.80 | 75.80 | 71.35 | 74.80 | +0.54% | 58,602 |
| 2026-07-31 | 77.75 | 79.20 | 74.00 | 74.40 | +1.78% | 180,645 |
| 2026-07-30 | 69.45 | 75.50 | 68.65 | 73.10 | +5.64% | 154,400 |
| 2026-07-29 | 67.60 | 72.10 | 66.95 | 69.20 | -0.86% | 141,737 |
| 2026-07-28 | 71.80 | 73.60 | 68.00 | 69.80 | -6.06% | 141,670 |
| 2026-07-27 | 80.00 | 80.00 | 74.30 | 74.30 | -6.13% | 92,692 |
| 2026-07-24 | 78.30 | 81.45 | 77.70 | 79.15 | -0.81% | 46,962 |
| 2026-07-23 | 83.50 | 83.90 | 79.55 | 79.80 | -5.17% | 72,798 |
| 2026-07-22 | 81.40 | 84.45 | 80.95 | 84.15 | +0.12% | 50,225 |
| 2026-07-21 | 81.30 | 84.05 | 78.05 | 84.05 | +9.30% | 68,943 |
| 2026-07-20 | 80.05 | 80.05 | 76.90 | 76.90 | -3.03% | 77,368 |
| 2026-07-17 | 79.20 | 80.20 | 76.35 | 79.30 | -4.57% | 109,024 |
| 2026-07-16 | 83.35 | 83.35 | 80.00 | 83.10 | +0.48% | 98,925 |
| 2026-07-15 | 89.20 | 90.05 | 81.65 | 82.70 | -5.92% | 86,722 |
| 2026-07-14 | 82.45 | 88.20 | 81.85 | 87.90 | +4.83% | 55,681 |
| 2026-07-13 | 82.50 | 87.25 | 82.20 | 83.85 | -1.12% | 54,904 |
| 2026-07-10 | 79.45 | 86.50 | 79.00 | 84.80 | +3.48% | 131,574 |
| 2026-07-09 | 79.50 | 83.45 | 79.40 | 81.95 | +7.26% | 82,803 |
| 2026-07-08 | 78.80 | 78.80 | 74.30 | 76.40 | -0.33% | 83,559 |
| 2026-07-07 | 83.65 | 84.30 | 76.05 | 76.65 | -12.35% | 271,191 |
| 2026-07-06 | 85.25 | 88.35 | 84.55 | 87.45 | -1.30% | 64,425 |
| 2026-07-03 | 85.85 | 88.60 | 84.55 | 88.60 | +5.73% | 103,508 |
| 2026-07-02 | 88.00 | 90.60 | 83.65 | 83.80 | -8.57% | 137,939 |
| 2026-07-01 | 93.00 | 96.75 | 90.80 | 91.65 | -1.50% | 77,538 |
| 2026-06-30 | 97.00 | 97.00 | 91.05 | 93.05 | -0.75% | 92,808 |
| 2026-06-29 | 92.90 | 95.75 | 90.25 | 93.75 | +1.74% | 66,600 |
| 2026-06-26 | 94.30 | 97.35 | 92.15 | 92.15 | -5.54% | 118,718 |
| 2026-06-25 | 98.90 | 101.20 | 94.35 | 97.55 | +4.95% | 108,160 |
| 2026-06-24 | 100.20 | 100.50 | 91.70 | 92.95 | -3.63% | 86,104 |
| 2026-06-23 | 100.30 | 100.50 | 93.30 | 96.45 | -11.11% | 213,237 |
| 2026-06-22 | 115.90 | 118.40 | 108.30 | 108.50 | -2.86% | 111,566 |
| 2026-06-19 | 105.70 | 113.90 | 105.70 | 111.70 | +8.76% | 579,879 |
| 2026-06-18 | 103.00 | 104.30 | 100.70 | 102.70 | +1.58% | 62,679 |
| 2026-06-17 | 99.70 | 101.10 | 97.85 | 101.10 | +3.48% | 58,917 |
| 2026-06-16 | 101.40 | 101.40 | 96.85 | 97.70 | -4.22% | 68,610 |
| 2026-06-15 | 99.00 | 102.00 | 96.65 | 102.00 | +6.81% | 101,905 |
| 2026-06-12 | 96.40 | 96.65 | 91.45 | 95.50 | +1.98% | 47,206 |
| 2026-06-11 | 89.90 | 94.25 | 89.50 | 93.65 | +4.70% | 52,855 |
| 2026-06-10 | 90.80 | 92.85 | 88.25 | 89.45 | -2.61% | 69,337 |
| 2026-06-09 | 93.95 | 97.00 | 91.85 | 91.85 | -0.16% | 109,534 |
| 2026-06-08 | 85.35 | 92.60 | 85.15 | 92.00 | +2.22% | 89,327 |
| 2026-06-05 | 92.00 | 92.50 | 87.50 | 90.00 | -4.81% | 108,090 |
| 2026-06-04 | 98.00 | 98.00 | 91.40 | 94.55 | -3.47% | 84,221 |
| 2026-06-03 | 94.00 | 100.90 | 92.95 | 97.95 | +4.20% | 164,180 |
| 2026-06-02 | 91.60 | 95.20 | 88.65 | 94.00 | +6.82% | 113,669 |
| 2026-06-01 | 95.00 | 95.10 | 87.65 | 88.00 | -4.50% | 69,698 |
| 2026-05-29 | 95.35 | 95.35 | 91.55 | 92.15 | -0.86% | 119,244 |
| 2026-05-28 | 92.80 | 94.35 | 91.95 | 92.95 | +2.76% | 81,404 |
| 2026-05-27 | 94.80 | 95.35 | 89.25 | 90.45 | -3.05% | 71,845 |
| 2026-05-26 | 91.95 | 94.50 | 90.55 | 93.30 | +1.08% | 66,800 |
| 2026-05-25 | 93.00 | 93.00 | 90.75 | 92.30 | +2.16% | 37,510 |
| 2026-05-22 | 90.00 | 91.35 | 88.10 | 90.35 | +4.03% | 59,058 |
| 2026-05-21 | 88.30 | 89.50 | 86.35 | 86.85 | -0.63% | 87,071 |
| 2026-05-20 | 86.00 | 87.95 | 84.70 | 87.40 | +2.22% | 119,563 |
| 2026-05-19 | 87.30 | 89.25 | 83.25 | 85.50 | -3.82% | 134,989 |
| 2026-05-18 | 90.00 | 94.75 | 88.90 | 88.90 | -0.67% | 131,748 |
| 2026-05-15 | 91.00 | 91.75 | 88.30 | 89.50 | -4.69% | 133,558 |
| 2026-05-14 | 89.75 | 94.00 | 88.20 | 93.90 | +7.01% | 134,001 |
| 2026-05-13 | 85.70 | 87.75 | 85.35 | 87.75 | +5.85% | 124,235 |
| 2026-05-12 | 85.15 | 89.05 | 82.45 | 82.90 | -4.88% | 142,528 |
| 2026-05-11 | 88.80 | 90.90 | 87.15 | 87.15 | -1.53% | 154,882 |
| 2026-05-08 | 84.10 | 89.00 | 83.20 | 88.50 | +0.00% | 136,330 |
| 2026-05-07 | 83.60 | 90.95 | 83.60 | 88.50 | +8.66% | 333,234 |
| 2026-05-06 | 80.80 | 82.70 | 78.30 | 81.45 | +2.13% | 163,635 |
| 2026-05-05 | 76.85 | 79.75 | 76.20 | 79.75 | +4.18% | 79,480 |
| 2026-05-04 | 77.75 | 79.80 | 75.15 | 76.55 | +0.46% | 145,905 |
| 2026-04-30 | 69.15 | 76.90 | 69.05 | 76.20 | +9.40% | 297,983 |
| 2026-04-29 | 69.25 | 71.10 | 68.40 | 69.65 | +2.43% | 82,106 |
| 2026-04-28 | 68.45 | 69.30 | 66.90 | 68.00 | -2.16% | 155,954 |
| 2026-04-27 | 70.50 | 71.50 | 68.60 | 69.50 | -0.57% | 103,738 |
| 2026-04-24 | 70.10 | 71.60 | 68.70 | 69.90 | +0.79% | 124,188 |
| 2026-04-23 | 68.80 | 70.10 | 68.10 | 69.35 | +1.39% | 134,817 |
| 2026-04-22 | 69.00 | 69.90 | 67.45 | 68.40 | +0.07% | 90,809 |
| 2026-04-21 | 67.75 | 68.95 | 66.45 | 68.35 | +2.01% | 137,253 |
| 2026-04-20 | 65.30 | 67.05 | 64.85 | 67.00 | +0.75% | 92,938 |
| 2026-04-17 | 63.90 | 66.80 | 63.55 | 66.50 | +3.99% | 124,444 |
| 2026-04-16 | 63.65 | 65.30 | 62.70 | 63.95 | +2.16% | 91,030 |
| 2026-04-15 | 59.95 | 63.75 | 59.50 | 62.60 | +4.51% | 148,483 |
| 2026-04-14 | 58.95 | 60.40 | 58.30 | 59.90 | +3.36% | 128,096 |
| 2026-04-13 | 59.50 | 61.65 | 57.65 | 57.95 | -4.92% | 121,899 |
| 2026-04-10 | 57.75 | 61.85 | 57.75 | 60.95 | +5.82% | 137,267 |
| 2026-04-09 | 56.70 | 57.75 | 55.85 | 57.60 | +0.79% | 76,024 |
| 2026-04-08 | 56.35 | 57.15 | 54.55 | 57.15 | +10.54% | 143,632 |
| 2026-04-07 | 50.40 | 53.50 | 49.88 | 51.70 | +2.17% | 141,607 |
| 2026-04-02 | 49.80 | 50.80 | 47.52 | 50.60 | -1.27% | 112,137 |
| 2026-04-01 | 51.40 | 51.90 | 48.84 | 51.25 | +4.46% | 174,952 |
| 2026-03-31 | 48.60 | 49.70 | 47.20 | 49.06 | +0.37% | 196,090 |
| 2026-03-30 | 43.00 | 50.85 | 42.42 | 48.88 | -6.27% | 500,876 |
| 2026-03-27 | 56.45 | 56.55 | 51.25 | 52.15 | -8.02% | 239,023 |
| 2026-03-26 | 59.00 | 59.45 | 56.30 | 56.70 | -4.14% | 98,322 |
| 2026-03-25 | 58.50 | 59.70 | 57.50 | 59.15 | +4.78% | 124,804 |
| 2026-03-24 | 60.90 | 61.20 | 54.35 | 56.45 | -6.62% | 157,288 |
| 2026-03-23 | 53.95 | 61.95 | 53.30 | 60.45 | +4.49% | 265,694 |
| 2026-03-20 | 58.35 | 61.05 | 57.20 | 57.85 | -0.86% | 161,834 |
| 2026-03-19 | 60.10 | 61.60 | 57.25 | 58.35 | -4.19% | 126,939 |
| 2026-03-18 | 60.60 | 61.90 | 59.65 | 60.90 | +1.50% | 110,181 |
| 2026-03-17 | 59.50 | 60.55 | 58.00 | 60.00 | -0.50% | 119,128 |
| 2026-03-16 | 60.70 | 62.10 | 59.50 | 60.30 | +0.50% | 151,444 |
| 2026-03-13 | 59.90 | 62.20 | 57.50 | 60.00 | +2.92% | 195,578 |
| 2026-03-12 | 55.45 | 63.00 | 55.00 | 58.30 | +4.20% | 328,109 |
| 2026-03-11 | 54.00 | 55.95 | 53.70 | 55.95 | +2.57% | 74,922 |
| 2026-03-10 | 52.80 | 54.65 | 52.50 | 54.55 | +6.34% | 57,079 |
| 2026-03-09 | 48.08 | 51.75 | 47.32 | 51.30 | -1.54% | 107,965 |
| 2026-03-06 | 55.30 | 55.65 | 50.95 | 52.10 | -5.62% | 131,315 |
| 2026-03-05 | 56.70 | 58.25 | 55.15 | 55.20 | -3.16% | 72,199 |
| 2026-03-04 | 52.80 | 57.20 | 52.80 | 57.00 | +6.74% | 112,997 |
| 2026-03-03 | 54.00 | 54.00 | 52.25 | 53.40 | -2.20% | 145,744 |
| 2026-03-02 | 53.45 | 55.30 | 52.20 | 54.60 | -1.27% | 70,285 |
| 2026-02-27 | 52.80 | 55.95 | 52.80 | 55.30 | +4.05% | 97,629 |
| 2026-02-26 | 52.70 | 54.90 | 51.95 | 53.15 | +0.28% | 101,364 |
| 2026-02-25 | 52.35 | 53.05 | 51.45 | 53.00 | +1.73% | 54,126 |
| 2026-02-24 | 49.02 | 53.15 | 49.02 | 52.10 | +6.20% | 134,849 |
| 2026-02-23 | 49.60 | 49.76 | 48.40 | 49.06 | -1.88% | 45,762 |
| 2026-02-20 | 49.30 | 50.50 | 48.90 | 50.00 | +1.63% | 60,057 |
| 2026-02-19 | 49.72 | 49.90 | 48.30 | 49.20 | -1.40% | 60,629 |
| 2026-02-18 | 49.16 | 50.20 | 48.60 | 49.90 | +2.34% | 60,299 |
| 2026-02-17 | 48.20 | 49.64 | 46.54 | 48.76 | +1.16% | 212,001 |
| 2026-02-16 | 48.20 | 48.56 | 47.52 | 48.20 | +1.05% | 57,561 |
| 2026-02-13 | 46.16 | 47.82 | 45.90 | 47.70 | +3.65% | 69,735 |
| 2026-02-12 | 50.00 | 50.30 | 45.98 | 46.02 | -5.70% | 90,477 |
| 2026-02-11 | 47.10 | 49.22 | 46.50 | 48.80 | +1.46% | 66,935 |
| 2026-02-10 | 47.84 | 48.84 | 47.18 | 48.10 | -0.62% | 63,332 |
| 2026-02-09 | 46.86 | 48.60 | 46.80 | 48.40 | +4.49% | 79,112 |
| 2026-02-06 | 45.10 | 46.56 | 45.00 | 46.32 | +2.57% | 104,850 |
| 2026-02-05 | 46.30 | 47.14 | 44.80 | 45.16 | -2.63% | 105,696 |
| 2026-02-04 | 47.88 | 47.88 | 46.20 | 46.38 | -2.93% | 63,013 |
| 2026-02-03 | 50.40 | 50.70 | 47.00 | 47.78 | -3.40% | 66,846 |
| 2026-02-02 | 47.98 | 49.58 | 47.20 | 49.46 | -0.64% | 95,948 |
| 2026-01-30 | 48.00 | 50.90 | 47.82 | 49.78 | +7.05% | 132,239 |
| 2026-01-29 | 49.68 | 50.30 | 46.16 | 46.50 | -5.60% | 116,836 |
| 2026-01-28 | 53.25 | 54.95 | 49.22 | 49.26 | -3.41% | 199,300 |
| 2026-01-27 | 49.50 | 51.65 | 48.76 | 51.00 | +5.46% | 95,965 |
| 2026-01-26 | 48.46 | 48.80 | 47.00 | 48.36 | -0.29% | 91,927 |
| 2026-01-23 | 49.38 | 49.52 | 48.00 | 48.50 | -1.42% | 55,160 |
| 2026-01-22 | 48.92 | 50.60 | 48.56 | 49.20 | +3.32% | 125,313 |
| 2026-01-21 | 47.60 | 47.80 | 45.94 | 47.62 | +1.28% | 69,870 |
| 2026-01-20 | 47.04 | 47.30 | 46.30 | 47.02 | -0.51% | 78,929 |
| 2026-01-19 | 45.72 | 47.34 | 45.66 | 47.26 | -0.76% | 97,063 |
| 2026-01-16 | 49.98 | 50.10 | 47.22 | 47.62 | -5.33% | 151,933 |
| 2026-01-15 | 47.02 | 51.20 | 46.42 | 50.30 | +10.70% | 362,333 |
| 2026-01-14 | 46.28 | 46.82 | 44.20 | 45.44 | -0.57% | 99,519 |
| 2026-01-13 | 47.26 | 47.90 | 45.54 | 45.70 | -2.81% | 167,162 |
| 2026-01-12 | 46.76 | 48.40 | 46.76 | 47.02 | +1.07% | 104,609 |
| 2026-01-09 | 44.12 | 47.44 | 44.10 | 46.52 | +5.49% | 170,894 |
| 2026-01-08 | 46.18 | 46.66 | 44.10 | 44.10 | -5.85% | 137,038 |
| 2026-01-07 | 43.98 | 46.84 | 43.82 | 46.84 | +6.21% | 184,016 |
| 2026-01-06 | 43.10 | 44.10 | 42.04 | 44.10 | +1.71% | 87,860 |
| 2026-01-05 | 42.10 | 43.36 | 42.02 | 43.36 | +6.17% | 128,331 |
| 2026-01-02 | 39.20 | 41.84 | 39.20 | 40.84 | +4.34% | 122,665 |
| 2025-12-30 | 38.68 | 39.22 | 38.56 | 39.14 | +0.82% | 37,708 |
| 2025-12-29 | 38.44 | 39.10 | 38.20 | 38.82 | +1.57% | 44,513 |
| 2025-12-23 | 38.52 | 39.10 | 37.94 | 38.22 | -1.34% | 69,493 |
| 2025-12-22 | 39.48 | 39.88 | 37.88 | 38.74 | -0.72% | 83,111 |
| 2025-12-19 | 39.08 | 39.38 | 38.54 | 39.02 | +0.05% | 77,063 |
| 2025-12-18 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 91,787 |
| 2025-12-17 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 50,751 |
| 2025-12-16 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 57,989 |
| 2025-12-15 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 92,589 |
| 2025-12-12 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 202,257 |
| 2025-12-11 | 37.08 | 39.44 | 36.76 | 39.00 | +1.77% | 93,688 |
| 2025-12-10 | 39.14 | 39.28 | 38.16 | 38.32 | -1.74% | 154,261 |
| 2025-12-09 | 39.02 | 39.48 | 38.86 | 39.00 | -0.15% | 83,183 |
| 2025-12-08 | 39.02 | 39.44 | 38.42 | 39.06 | +0.05% | 85,512 |
| 2025-12-05 | 37.04 | 39.90 | 37.04 | 39.04 | +5.68% | 266,097 |
| 2025-12-04 | 37.20 | 37.42 | 36.14 | 36.94 | +1.43% | 98,935 |
| 2025-12-03 | 34.40 | 36.70 | 34.40 | 36.42 | +7.37% | 175,180 |
| 2025-12-02 | 34.52 | 35.12 | 33.78 | 33.92 | -1.11% | 89,714 |
| 2025-12-01 | 33.64 | 34.58 | 33.00 | 34.30 | +0.41% | 100,375 |
| 2025-11-28 | 33.20 | 34.16 | 32.68 | 34.16 | +4.15% | 126,226 |
| 2025-11-27 | 32.64 | 33.24 | 32.64 | 32.80 | +0.49% | 81,297 |
| 2025-11-26 | 32.64 | 32.64 | 32.64 | 32.64 | +0.00% | 0 |
| 2025-11-25 | 33.78 | 34.02 | 32.22 | 32.64 | -1.21% | 127,787 |
| 2025-11-24 | 32.60 | 33.04 | 31.92 | 33.04 | +4.10% | 145,271 |
| 2025-11-21 | 33.28 | 33.88 | 31.22 | 31.74 | -10.49% | 276,582 |
| 2025-11-20 | 35.42 | 36.84 | 34.94 | 35.46 | +3.38% | 169,708 |
| 2025-11-19 | 34.66 | 34.92 | 34.04 | 34.30 | -0.98% | 61,379 |
| 2025-11-18 | 35.40 | 36.18 | 34.32 | 34.64 | -5.41% | 122,344 |
| 2025-11-17 | 37.00 | 38.84 | 36.14 | 36.62 | +8.34% | 461,206 |
| 2025-11-14 | 32.86 | 33.82 | 32.48 | 33.80 | +0.18% | 112,782 |
| 2025-11-13 | 33.74 | 33.74 | 33.74 | 33.74 | +0.00% | 77,502 |
| 2025-11-12 | 33.52 | 34.84 | 33.34 | 33.74 | +1.02% | 177,269 |
| 2025-11-11 | 33.98 | 35.10 | 33.40 | 33.40 | +2.08% | 182,129 |
| 2025-11-10 | 33.22 | 34.12 | 32.72 | 32.72 | +8.70% | 295,470 |
| 2025-11-07 | 30.10 | 30.10 | 30.10 | 30.10 | +0.00% | 278,199 |
| 2025-11-06 | 29.00 | 32.02 | 28.74 | 30.10 | +12.90% | 667,524 |
| 2025-11-05 | 26.16 | 27.10 | 25.92 | 26.66 | -1.62% | 144,192 |
| 2025-11-04 | 27.52 | 28.06 | 27.00 | 27.10 | -3.42% | 110,024 |
| 2025-11-03 | 27.90 | 28.58 | 27.52 | 28.06 | +0.65% | 123,627 |
| 2025-10-31 | 27.90 | 28.22 | 27.68 | 27.88 | -0.43% | 130,753 |
| 2025-10-30 | 26.78 | 28.16 | 26.60 | 28.00 | +4.17% | 226,023 |
| 2025-10-29 | 26.00 | 27.60 | 25.80 | 26.88 | +2.21% | 321,776 |
| 2025-10-28 | 28.70 | 29.22 | 26.30 | 26.30 | -27.39% | 1,102,235 |
| 2025-10-27 | 37.30 | 37.48 | 35.98 | 36.22 | -1.52% | 70,578 |
| 2025-10-24 | 35.62 | 36.90 | 35.14 | 36.78 | +4.73% | 143,386 |
| 2025-10-23 | 35.20 | 35.70 | 34.66 | 35.12 | -1.24% | 92,454 |
| 2025-10-22 | 35.50 | 35.80 | 35.18 | 35.56 | -1.77% | 79,856 |
| 2025-10-21 | 35.86 | 36.32 | 35.64 | 36.20 | +0.61% | 50,216 |
| 2025-10-20 | 35.50 | 35.98 | 34.98 | 35.98 | +2.98% | 87,242 |
| 2025-10-17 | 35.10 | 35.68 | 34.62 | 34.94 | -4.01% | 172,994 |
| 2025-10-16 | 37.00 | 37.04 | 35.88 | 36.40 | -0.76% | 99,190 |
| 2025-10-15 | 38.06 | 38.42 | 35.96 | 36.68 | -1.45% | 183,954 |
| 2025-10-14 | 36.50 | 37.34 | 36.02 | 37.22 | -0.69% | 157,981 |
| 2025-10-13 | 35.44 | 38.16 | 35.28 | 37.48 | +13.03% | 572,472 |
| 2025-10-10 | 33.78 | 34.28 | 33.14 | 33.16 | -1.95% | 83,177 |
| 2025-10-09 | 33.56 | 34.32 | 33.56 | 33.82 | -2.03% | 75,972 |
| 2025-10-08 | 34.52 | 34.52 | 34.52 | 34.52 | +0.00% | 103,942 |
| 2025-10-07 | 34.80 | 35.86 | 34.08 | 34.52 | -0.98% | 209,913 |
| 2025-10-06 | 33.42 | 35.32 | 32.80 | 34.86 | +4.50% | 339,163 |
| 2025-10-03 | 33.00 | 33.46 | 32.30 | 33.36 | +1.21% | 107,105 |
| 2025-10-02 | 31.60 | 32.96 | 31.50 | 32.96 | +7.29% | 245,704 |
| 2025-10-01 | 30.02 | 30.76 | 29.96 | 30.72 | +0.72% | 85,818 |
| 2025-09-30 | 30.50 | 30.50 | 30.50 | 30.50 | +0.00% | 73,878 |
| 2025-09-29 | 29.90 | 30.58 | 29.84 | 30.50 | +3.04% | 55,617 |
| 2025-09-26 | 30.22 | 30.30 | 29.34 | 29.60 | -3.01% | 92,708 |
| 2025-09-25 | 30.70 | 30.98 | 30.20 | 30.52 | -0.97% | 84,991 |
| 2025-09-24 | 30.98 | 31.72 | 30.64 | 30.82 | -0.96% | 83,772 |
| 2025-09-23 | 30.88 | 31.86 | 30.58 | 31.12 | +5.28% | 140,563 |
| 2025-09-22 | 29.56 | 29.56 | 29.56 | 29.56 | +0.00% | 129,068 |
| 2025-09-19 | 29.62 | 29.96 | 28.96 | 29.56 | -0.27% | 143,605 |
| 2025-09-18 | 28.10 | 29.80 | 28.10 | 29.64 | +6.70% | 239,673 |
| 2025-09-17 | 27.66 | 27.88 | 27.50 | 27.78 | +0.94% | 63,297 |
| 2025-09-16 | 28.54 | 29.00 | 27.52 | 27.52 | -1.99% | 120,431 |
| 2025-09-15 | 26.18 | 28.22 | 26.18 | 28.08 | +7.59% | 149,950 |
| 2025-09-12 | 26.72 | 27.06 | 26.10 | 26.10 | -1.29% | 54,508 |
| 2025-09-11 | 26.54 | 26.84 | 26.38 | 26.44 | -0.83% | 51,893 |
| 2025-09-10 | 26.94 | 27.56 | 26.50 | 26.66 | -0.30% | 81,988 |
| 2025-09-09 | 26.90 | 27.06 | 26.32 | 26.74 | +0.00% | 87,333 |
| 2025-09-08 | 25.88 | 26.92 | 25.82 | 26.74 | +4.62% | 136,678 |
| 2025-09-05 | 24.78 | 25.86 | 24.78 | 25.56 | +3.99% | 200,190 |
| 2025-09-04 | 24.36 | 24.86 | 24.30 | 24.58 | +1.57% | 122,168 |
| 2025-09-03 | 24.36 | 24.86 | 24.12 | 24.20 | +0.67% | 162,179 |
| 2025-09-02 | 25.32 | 25.42 | 24.00 | 24.04 | -5.28% | 222,735 |
| 2025-09-01 | 25.26 | 25.68 | 25.00 | 25.38 | -0.16% | 108,287 |
| 2025-08-29 | 26.42 | 26.66 | 25.42 | 25.42 | -3.71% | 208,582 |
| 2025-08-28 | 26.72 | 28.04 | 25.96 | 26.40 | -0.45% | 341,022 |
| 2025-08-27 | 26.92 | 27.32 | 26.50 | 26.52 | -1.49% | 77,390 |
| 2025-08-26 | 27.18 | 27.30 | 26.92 | 26.92 | -1.39% | 86,193 |
| 2025-08-25 | 27.58 | 27.64 | 27.02 | 27.30 | -1.02% | 67,855 |
| 2025-08-22 | 26.70 | 27.74 | 26.50 | 27.58 | +3.84% | 96,715 |
| 2025-08-21 | 26.64 | 27.04 | 26.50 | 26.56 | -0.15% | 130,616 |
| 2025-08-20 | 27.00 | 27.78 | 26.54 | 26.60 | -3.62% | 175,023 |
| 2025-08-19 | 27.32 | 27.66 | 27.12 | 27.60 | +1.25% | 171,724 |
| 2025-08-18 | 27.56 | 27.90 | 27.02 | 27.26 | -0.66% | 206,357 |
| 2025-08-15 | 28.50 | 28.72 | 27.42 | 27.44 | -3.45% | 190,517 |
| 2025-08-14 | 29.16 | 29.50 | 28.30 | 28.42 | -2.13% | 134,516 |
| 2025-08-13 | 30.10 | 30.38 | 29.04 | 29.04 | -2.88% | 153,642 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+24.73%). Worst month: Jul (-13.41%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SÜSS MicroTec SE's (SMHN.XETRA) latest close?
83.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is SMHN.XETRA's 52-week high and low?
118.40 high and 24.00 low over the trailing 52 weeks, as of 2026-08-07.
What is SÜSS MicroTec SE's strongest and weakest month historically?
Historically, SMHN.XETRA's strongest calendar month has been Nov (average +24.73%) and its weakest Jul (average -13.41%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.