SUSE.DE - SUSE S.A.

XETRA - XETRA Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202314.3014.3814.0014.0414.049,574
08 Jun 202314.2414.4914.0514.3514.3534,020
07 Jun 202314.6714.7714.3114.3814.3848,432
06 Jun 202314.4014.6714.3614.5914.5955,008
05 Jun 202314.6014.8514.4614.6414.6469,475
02 Jun 202314.4114.5814.1914.5814.5889,218
01 Jun 2023------
31 May 202313.2314.1113.2314.1114.11268,824
30 May 202313.0813.6213.0213.3213.32142,290
29 May 202313.9913.9913.1413.2213.22177,010
26 May 202311.9914.2711.8214.1314.13589,029
25 May 202311.9912.1811.9412.0212.0295,124
24 May 202312.3512.4511.9011.9211.92191,346
23 May 2023------
22 May 202313.1513.1612.7513.1013.1090,144
19 May 202313.1513.6413.0613.2613.2698,923
18 May 202313.0013.3012.8813.0213.0253,187
17 May 202313.1513.3912.7112.9112.91187,056
16 May 202313.5013.5713.1413.2713.2792,758
15 May 202313.8013.8613.1013.5313.53142,402
12 May 202314.2914.2914.2914.2914.29-
11 May 202314.4814.5513.2014.2914.29405,835
10 May 202316.7717.2916.5717.1917.1972,201
09 May 202316.3217.4316.0316.9516.95163,995
08 May 202316.2216.3815.8716.3816.3848,489
05 May 202315.9316.2115.8716.1116.1139,703
04 May 202316.0016.0715.6315.8115.8135,107
03 May 202316.2716.2715.8116.0016.0032,375
02 May 202317.1817.2716.0916.2516.25127,607
28 Apr 202316.8617.3116.6817.1017.10111,361
27 Apr 202316.3616.7515.9316.7516.75205,618
26 Apr 202315.7016.3515.4416.2716.2754,218
25 Apr 202315.8016.0215.5615.8015.8059,846
24 Apr 202316.0116.4315.8515.9515.9527,617
21 Apr 202315.7416.0315.4015.9215.9245,379
20 Apr 202316.2316.2315.8015.8515.8550,859
19 Apr 202316.5416.5416.1216.3716.3745,140
18 Apr 202316.8516.9016.4616.6616.6638,606
17 Apr 202317.0417.3016.8216.9216.9232,814
14 Apr 202317.3317.5516.9617.0417.0438,520
13 Apr 202316.8217.3216.7317.2117.2126,359
12 Apr 202317.0517.2416.5516.7016.7035,006
11 Apr 2023------
06 Apr 202316.4916.8116.4016.7416.7435,897
05 Apr 202316.7616.7816.1416.3616.3652,889
04 Apr 202316.6117.1316.6116.8616.8662,409
03 Apr 202316.6616.7216.4016.6216.6281,368
31 Mar 202316.2517.0416.0716.7116.71102,249
30 Mar 202315.8616.5215.8616.4016.4056,640
29 Mar 202315.3215.8415.2715.7515.7544,924
28 Mar 202315.7715.7715.1215.2615.2638,898
27 Mar 202315.6916.1115.5415.7515.7538,206
24 Mar 202316.2716.2715.4215.5515.5549,127
23 Mar 202316.1216.5316.0416.3116.3154,485
22 Mar 202316.8016.9515.9416.1316.13114,872
21 Mar 202317.0617.3516.8916.9216.9253,563
20 Mar 202317.0617.1116.3016.9016.9073,182
17 Mar 202318.1018.2716.9317.2517.25135,655
16 Mar 202317.9218.3317.4717.9817.98171,087
15 Mar 202318.6318.8117.0017.4317.43181,244
14 Mar 202319.2519.3018.2918.6518.6575,772
13 Mar 202319.2219.4418.6319.2319.23144,768
10 Mar 202318.6519.3018.3419.1619.1668,750
09 Mar 202318.8219.2018.7818.9918.9946,883
08 Mar 202319.0619.2018.8518.9418.9424,115
07 Mar 202318.8519.1018.8019.0119.0127,016
06 Mar 202318.3918.9418.3918.9418.9458,408
03 Mar 202318.2518.4418.1918.4018.4038,800
02 Mar 202318.2518.4318.1418.2218.2226,304
01 Mar 202318.7218.8018.1818.3818.3823,867
28 Feb 202318.6418.9018.4718.6318.6350,851
27 Feb 202319.1219.2918.4418.7618.7629,455
24 Feb 202319.6719.8919.0719.0719.0748,425
23 Feb 202319.1920.1019.0919.6419.6484,533
22 Feb 202319.1019.2918.9019.0619.0640,660
21 Feb 202319.3419.3418.9919.1019.1033,050
20 Feb 202319.1319.5118.8819.2919.2939,001
17 Feb 202318.8619.1118.6819.0519.0529,073
16 Feb 202318.5519.2718.5319.0719.0738,462
15 Feb 202318.1618.5718.1618.4218.4216,632
14 Feb 202318.3018.6118.1718.2918.2938,862
13 Feb 202317.7918.1817.7818.1818.1818,741
10 Feb 202317.9218.0117.5217.9017.9030,306
09 Feb 202317.9718.2617.7917.9817.9848,322
08 Feb 202318.0218.2617.7017.7917.7953,966
07 Feb 202317.9718.1017.6517.8417.8494,362
06 Feb 202318.3218.3217.8117.9017.9021,445
03 Feb 202318.4518.7617.9218.5118.5152,460
02 Feb 202318.0319.1518.0218.4418.44141,054
01 Feb 202317.8618.0217.7417.9017.9029,751
31 Jan 202317.7017.9117.2917.7717.7742,367
30 Jan 202318.3118.3117.4517.6717.6736,093
27 Jan 202318.1818.1818.1818.1818.18-
26 Jan 202317.8018.3217.8018.1818.1866,987
25 Jan 202318.0418.1517.5117.7417.7443,762
24 Jan 202318.0618.2117.6418.0918.0974,408
23 Jan 202317.7018.1317.7018.1318.1387,398
20 Jan 202317.2917.6417.0517.4917.49108,335
19 Jan 202317.5917.6416.7217.1417.14133,708
18 Jan 202318.2418.5617.9118.0018.0074,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...