Suess Microtec

SMHNn
🏛️ germany →
30.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.45 27.80 27.40 27.70 0.0M
2023-12-28 27.35 27.60 26.95 27.50 0.1M
2023-12-27 26.30 27.35 26.30 27.20 0.0M
2023-12-22 26.70 26.70 26.05 26.25 0.0M
2023-12-21 26.65 27.15 26.65 27.10 0.0M
2023-12-20 27.10 27.35 26.45 26.90 0.0M
2023-12-19 26.50 27.30 26.50 27.05 0.0M
2023-12-18 26.45 26.90 26.10 26.70 0.1M
2023-12-15 26.25 26.80 25.85 26.60 0.0M
2023-12-14 26.00 26.55 25.40 26.20 0.1M
2023-12-13 25.50 26.00 25.45 25.60 0.1M
2023-12-12 25.75 25.75 25.35 25.60 0.0M
2023-12-11 25.95 26.15 25.60 25.75 0.0M
2023-12-08 25.15 26.15 24.80 26.00 0.1M
2023-12-07 25.15 25.55 25.00 25.20 0.1M
2023-12-06 25.80 25.80 25.15 25.35 0.0M
2023-12-05 25.05 25.90 24.75 25.65 0.0M
2023-12-04 26.55 26.80 25.20 25.20 0.1M
2023-12-01 26.60 26.80 26.05 26.25 0.0M
2023-11-30 26.90 27.00 26.10 26.65 0.1M
2023-11-29 26.35 27.40 26.25 27.25 0.1M
2023-11-28 26.05 26.30 25.65 26.30 0.1M
2023-11-27 25.50 26.35 25.40 26.20 0.1M
2023-11-24 25.35 25.85 25.35 25.70 0.0M
2023-11-23 25.25 25.80 25.25 25.45 0.1M
2023-11-22 24.20 25.55 24.20 25.45 0.1M
2023-11-21 23.60 25.35 23.55 24.35 0.1M
2023-11-20 23.25 23.75 23.05 23.75 0.0M
2023-11-17 22.95 23.40 22.85 23.30 0.0M
2023-11-16 23.10 23.10 22.45 22.80 0.0M
2023-11-15 22.50 23.35 22.50 23.20 0.1M
2023-11-14 22.55 22.75 22.20 22.55 0.0M
2023-11-13 22.20 23.00 22.20 22.65 0.1M
2023-11-10 21.80 22.10 21.20 22.10 0.0M
2023-11-09 20.70 22.40 20.70 22.10 0.2M
2023-11-08 16.98 20.55 16.72 20.55 0.2M
2023-11-07 17.54 17.78 17.02 17.12 0.0M
2023-11-06 18.80 18.92 17.58 17.68 0.1M
2023-11-03 18.22 18.84 17.98 18.68 0.1M
2023-11-02 17.50 18.46 17.50 18.28 0.1M
2023-11-01 16.46 17.42 16.22 17.22 0.1M
2023-10-31 16.08 16.56 15.86 16.32 0.1M
2023-10-30 16.76 16.76 16.20 16.26 0.0M
2023-10-27 15.88 16.76 15.86 16.64 0.1M
2023-10-26 17.56 17.58 15.02 15.64 0.4M
2023-10-25 21.60 21.95 18.96 19.00 0.2M
2023-10-24 21.40 21.55 21.00 21.40 0.0M
2023-10-23 21.10 21.30 20.65 21.20 0.0M
2023-10-20 21.45 21.55 20.90 21.20 0.0M
2023-10-19 21.85 22.05 21.55 21.65 0.0M
2023-10-18 22.15 22.25 21.55 21.70 0.0M
2023-10-17 22.00 22.70 21.95 22.40 0.0M
2023-10-16 22.50 22.50 21.50 21.90 0.0M
2023-10-13 22.40 23.25 22.25 22.40 0.1M
2023-10-12 21.60 22.65 21.35 22.50 0.0M
2023-10-11 21.30 21.60 21.15 21.50 0.0M
2023-10-10 21.10 21.60 21.00 21.35 0.0M
2023-10-09 21.40 21.70 20.75 20.95 0.0M
2023-10-06 21.55 21.90 21.00 21.50 0.0M
2023-10-05 21.65 22.25 21.50 21.50 0.0M
2023-10-04 21.30 21.50 20.85 21.45 0.0M
2023-10-03 21.65 21.95 21.25 21.35 0.0M
2023-10-02 21.95 22.05 21.50 21.80 0.0M
2023-09-29 21.15 22.20 21.15 21.90 0.1M
2023-09-28 20.75 21.05 20.60 21.05 0.0M
2023-09-27 19.66 20.70 19.66 20.60 0.0M
2023-09-26 20.50 20.50 19.70 19.70 0.1M
2023-09-25 20.75 20.90 20.25 20.50 0.0M
2023-09-22 21.10 21.25 20.60 20.85 0.0M
2023-09-21 21.00 21.70 20.80 21.40 0.0M
2023-09-20 20.65 21.50 20.65 21.20 0.0M
2023-09-19 21.05 21.25 20.30 20.70 0.1M
2023-09-18 21.75 21.75 21.00 21.15 0.1M
2023-09-15 22.10 22.15 21.50 21.80 0.1M
2023-09-14 21.50 22.05 21.50 21.95 0.0M
2023-09-13 20.55 21.55 20.30 21.45 0.1M
2023-09-12 20.45 20.95 20.40 20.70 0.0M
2023-09-11 20.30 21.00 20.20 20.35 0.0M
2023-09-08 20.65 21.05 20.15 20.40 0.0M
2023-09-07 21.10 21.35 20.40 20.50 0.0M
2023-09-06 21.05 21.60 21.05 21.20 0.0M
2023-09-05 21.50 21.50 21.15 21.20 0.0M
2023-09-04 21.20 21.80 21.05 21.35 0.0M
2023-09-01 21.65 21.95 21.10 21.20 0.0M
2023-08-31 21.45 21.90 21.45 21.60 0.1M
2023-08-30 21.90 22.05 21.40 21.40 0.0M
2023-08-29 21.85 21.95 21.25 21.85 0.0M
2023-08-28 21.95 22.20 21.60 21.70 0.0M
2023-08-25 21.00 22.35 21.00 21.65 0.0M
2023-08-24 21.65 22.00 21.00 21.00 0.0M
2023-08-23 21.50 21.55 20.90 21.40 0.0M
2023-08-22 21.40 21.95 21.35 21.55 0.0M
2023-08-21 20.95 21.60 20.85 21.20 0.0M
2023-08-18 20.85 21.35 20.65 21.05 0.0M
2023-08-17 21.15 21.30 20.90 20.90 0.0M
2023-08-16 21.10 21.60 21.05 21.35 0.0M
2023-08-15 21.35 21.60 21.15 21.20 0.0M
2023-08-14 21.15 21.60 21.00 21.25 0.0M
2023-08-11 21.35 21.80 21.20 21.20 0.0M
2023-08-10 21.10 21.75 21.05 21.45 0.0M
2023-08-09 21.90 21.90 21.20 21.20 0.0M
2023-08-08 21.75 22.10 21.75 21.80 0.0M
2023-08-07 21.65 22.05 21.65 21.80 0.0M
2023-08-04 21.75 22.00 21.40 21.90 0.1M
2023-08-03 22.45 22.90 21.10 21.75 0.2M
2023-08-02 22.20 22.95 22.10 22.80 0.1M
2023-08-01 22.50 22.75 22.30 22.45 0.0M
2023-07-31 22.35 22.90 21.25 22.70 0.1M
2023-07-28 22.00 23.60 21.55 22.50 0.2M
2023-07-27 24.75 25.40 21.10 21.75 0.2M
2023-07-26 24.95 25.20 24.50 24.55 0.0M
2023-07-25 24.55 25.50 24.45 25.00 0.0M
2023-07-24 24.20 25.05 24.05 24.50 0.0M
2023-07-21 23.60 24.70 23.60 24.45 0.0M
2023-07-20 24.00 24.25 23.10 23.75 0.0M
2023-07-19 24.20 24.30 24.00 24.25 0.1M
2023-07-18 24.05 24.40 23.95 24.05 0.0M
2023-07-17 24.10 24.30 23.90 24.20 0.0M
2023-07-14 24.00 24.80 23.85 24.35 0.1M
2023-07-13 23.85 24.45 23.85 24.00 0.0M
2023-07-12 23.20 24.05 22.90 23.90 0.1M
2023-07-11 23.65 23.90 23.00 23.00 0.1M
2023-07-10 23.30 23.65 22.95 23.55 0.0M
2023-07-07 23.25 23.55 22.85 23.40 0.1M
2023-07-06 24.40 24.40 23.30 23.30 0.0M
2023-07-05 24.65 25.50 24.60 24.65 0.0M
2023-07-04 23.70 24.90 23.60 24.85 0.1M
2023-07-03 24.45 24.80 23.70 23.70 0.1M
2023-06-30 23.95 24.75 23.50 24.35 0.3M
2023-06-29 25.85 26.00 25.60 25.75 0.0M
2023-06-28 26.30 26.50 25.40 25.85 0.1M
2023-06-27 27.00 27.00 25.80 26.05 0.0M
2023-06-26 27.60 27.60 27.00 27.20 0.1M
2023-06-23 27.15 27.70 26.80 27.55 0.1M
2023-06-22 26.75 27.35 26.40 27.35 0.1M
2023-06-21 26.30 27.20 26.30 26.80 0.1M
2023-06-20 26.25 26.50 25.80 26.40 0.1M
2023-06-19 26.30 26.65 26.30 26.45 0.0M
2023-06-16 26.10 26.90 25.75 26.35 0.1M
2023-06-15 27.15 27.15 25.45 25.80 0.0M
2023-06-14 26.45 27.50 25.85 27.30 0.1M
2023-06-13 26.35 26.55 26.10 26.55 0.1M
2023-06-12 25.05 26.10 24.95 26.05 0.1M
2023-06-09 23.85 24.80 23.80 24.75 0.0M
2023-06-08 23.55 23.95 23.30 23.90 0.0M
2023-06-07 23.95 24.10 23.55 23.80 0.0M
2023-06-06 24.00 24.25 23.25 24.00 0.1M
2023-06-05 24.50 24.50 24.10 24.25 0.0M
2023-06-02 24.50 24.65 24.15 24.45 0.0M
2023-06-01 24.60 24.60 23.80 24.25 0.0M
2023-05-31 25.20 25.90 24.75 24.75 0.5M
2023-05-30 26.15 26.60 25.10 25.45 0.1M
2023-05-29 25.30 26.20 25.30 26.20 0.0M
2023-05-26 24.05 25.25 24.00 25.25 0.1M
2023-05-25 22.75 24.05 22.75 24.00 0.1M
2023-05-24 22.90 22.90 22.30 22.60 0.1M
2023-05-23 23.05 23.15 22.70 23.00 0.0M
2023-05-22 22.85 23.05 22.55 23.05 0.0M
2023-05-19 22.70 23.05 22.65 22.85 0.0M
2023-05-18 22.15 23.00 22.15 22.95 0.0M
2023-05-17 21.70 22.10 21.70 21.95 0.1M
2023-05-16 22.10 22.45 21.70 21.85 0.0M
2023-05-15 22.30 22.35 21.60 22.00 0.0M
2023-05-12 22.00 22.55 21.90 22.25 0.1M
2023-05-11 24.70 24.70 21.55 21.95 0.3M
2023-05-10 24.90 25.00 24.65 24.90 0.1M
2023-05-09 24.90 25.00 24.50 24.85 0.0M
2023-05-08 25.00 25.05 24.50 25.00 0.1M
2023-05-05 24.80 25.25 24.55 24.85 0.0M
2023-05-04 24.10 24.65 23.55 24.55 0.1M
2023-05-03 24.20 24.20 23.80 24.15 0.0M
2023-05-02 23.80 24.40 23.80 24.05 0.0M
2023-04-28 23.40 23.75 23.25 23.65 0.1M
2023-04-27 23.35 23.40 22.85 23.35 0.1M
2023-04-26 24.30 24.30 22.90 23.40 0.1M
2023-04-25 24.50 24.70 23.95 24.45 0.1M
2023-04-24 24.80 24.85 24.40 24.70 0.0M
2023-04-21 25.65 25.65 24.30 25.05 0.1M
2023-04-20 25.35 25.85 25.00 25.55 0.1M
2023-04-19 25.20 25.80 25.00 25.45 0.1M
2023-04-18 24.80 25.70 24.55 25.45 0.1M
2023-04-17 24.55 24.80 24.10 24.70 0.1M
2023-04-14 24.75 24.75 24.35 24.40 0.0M
2023-04-13 24.35 24.70 24.30 24.55 0.1M
2023-04-12 24.25 24.40 23.65 24.25 0.0M
2023-04-11 24.20 24.40 23.85 24.10 0.0M
2023-04-06 23.65 24.00 23.30 23.85 0.0M
2023-04-05 24.70 24.85 23.10 23.55 0.1M
2023-04-04 23.60 24.55 23.35 24.40 0.1M
2023-04-03 23.15 23.95 22.90 23.50 0.1M
2023-03-31 23.50 23.50 22.60 23.00 0.0M
2023-03-30 21.90 23.00 21.90 22.90 0.0M
2023-03-29 21.65 22.25 21.65 21.85 0.1M
2023-03-28 21.55 21.70 20.95 21.40 0.0M
2023-03-27 20.45 21.60 20.45 21.35 0.0M
2023-03-24 21.50 21.50 20.45 20.60 0.0M
2023-03-23 20.70 21.65 20.60 21.55 0.0M
2023-03-22 20.30 20.65 20.10 20.60 0.0M
2023-03-21 20.05 20.40 19.82 20.10 0.0M
2023-03-20 19.78 20.25 19.14 20.05 0.0M
2023-03-17 20.20 20.70 19.90 20.05 0.0M
2023-03-16 19.84 20.00 19.52 20.00 0.1M
2023-03-15 20.70 20.70 18.76 19.60 0.1M
2023-03-14 20.50 21.20 20.45 20.75 0.1M
2023-03-13 21.55 21.55 19.62 20.45 0.1M
2023-03-10 21.55 21.80 21.10 21.55 0.0M
2023-03-09 22.15 22.30 21.60 21.90 0.0M
2023-03-08 21.70 22.30 21.40 22.10 0.0M
2023-03-07 22.20 22.40 21.70 21.75 0.0M
2023-03-06 22.25 22.50 21.90 22.20 0.0M
2023-03-03 22.10 22.45 22.00 22.25 0.0M
2023-03-02 21.65 21.95 21.10 21.95 0.0M
2023-03-01 21.70 22.20 21.60 21.65 0.0M
2023-02-28 21.30 21.70 21.20 21.70 0.0M
2023-02-27 20.80 21.55 20.80 21.45 0.0M
2023-02-24 21.20 21.35 20.50 20.65 0.0M
2023-02-23 20.55 21.45 20.55 21.00 0.0M
2023-02-22 20.80 20.80 20.25 20.50 0.1M
2023-02-21 21.55 21.65 20.90 21.00 0.0M
2023-02-20 21.80 21.90 21.30 21.75 0.0M
2023-02-17 21.60 21.75 21.00 21.65 0.0M
2023-02-16 21.80 21.90 21.20 21.75 0.0M
2023-02-15 20.95 21.55 20.90 21.55 0.0M
2023-02-14 20.75 21.30 20.65 20.95 0.0M
2023-02-13 20.35 20.95 20.05 20.75 0.0M
2023-02-10 20.85 20.95 20.30 20.35 0.0M
2023-02-09 20.30 21.10 20.20 21.00 0.1M
2023-02-08 21.35 21.40 20.00 20.00 0.0M
2023-02-07 20.60 21.25 20.50 21.15 0.1M
2023-02-06 19.80 20.75 19.76 20.45 0.1M
2023-02-03 19.90 19.90 18.80 19.84 0.1M
2023-02-02 18.62 19.96 18.62 19.94 0.1M
2023-02-01 18.26 18.36 17.78 18.20 0.0M
2023-01-31 18.14 18.34 17.88 18.26 0.0M
2023-01-30 19.04 19.10 18.02 18.36 0.0M
2023-01-27 18.58 19.18 18.52 19.08 0.0M
2023-01-26 18.30 18.90 18.30 18.70 0.0M
2023-01-25 18.62 18.62 18.10 18.28 0.0M
2023-01-24 18.82 19.22 18.60 18.68 0.1M
2023-01-23 17.66 18.86 17.52 18.78 0.1M
2023-01-20 17.30 17.70 17.02 17.54 0.0M
2023-01-19 17.72 17.72 17.20 17.20 0.0M
2023-01-18 18.20 18.20 17.62 17.88 0.0M
2023-01-17 17.76 18.10 17.30 17.98 0.0M
2023-01-16 18.88 18.88 17.78 17.82 0.0M
2023-01-13 18.38 19.00 18.28 18.70 0.1M
2023-01-12 18.00 18.36 17.84 18.10 0.1M
2023-01-11 17.50 17.98 17.38 17.96 0.1M
2023-01-10 17.46 18.22 17.20 17.54 0.1M
2023-01-09 16.18 17.76 16.18 17.50 0.1M
2023-01-06 15.46 16.14 15.46 16.12 0.0M
2023-01-05 15.32 15.84 15.30 15.56 0.0M
2023-01-04 15.00 15.44 15.00 15.36 0.0M
2023-01-03 14.74 15.18 14.74 15.00 0.0M
2023-01-02 15.18 15.34 14.56 14.64 0.0M