UK markets closed

SUSE S.A. (SUSE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
14.13-0.20 (-1.40%)
At close: 05:35PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202214.3115.0013.6714.1314.13319,784
22 Sept 202214.0015.2012.0014.3314.331,004,028
21 Sept 202218.3018.4717.9118.2318.2382,483
20 Sept 202218.5918.9618.1218.4718.4752,590
19 Sept 202218.7618.8018.1718.4318.4361,455
16 Sept 202219.2819.4218.7018.9218.92123,283
15 Sept 202219.8720.4219.6519.7019.7043,289
14 Sept 202219.5019.9919.2819.7019.7057,906
13 Sept 202220.6421.0019.6119.6819.6853,520
12 Sept 202220.6820.9420.4420.7020.7034,741
09 Sept 202219.7520.6619.6420.5220.5251,235
08 Sept 202219.2919.6419.0119.5619.5652,717
07 Sept 202218.9219.1618.4519.0819.0866,999
06 Sept 202218.8819.3618.6719.1419.1441,254
05 Sept 202218.9819.5018.7118.7618.7659,205
02 Sept 202219.6419.7419.0419.5019.5074,195
01 Sept 202219.5819.7919.3119.3719.3728,199
31 Aug 202219.7020.1619.4719.7219.7234,760
30 Aug 202219.5120.0819.5119.7619.7646,767
29 Aug 202219.3920.0019.3019.6219.6241,834
26 Aug 202220.0220.3619.6019.6019.6053,562
25 Aug 202220.1820.3619.7020.0220.0231,014
24 Aug 202219.7020.2819.4120.1420.1468,193
23 Aug 202219.7620.1019.5719.6919.6937,598
22 Aug 202220.2420.3019.7319.7619.7658,265
19 Aug 202220.4021.0020.3020.3820.3853,755
18 Aug 202220.2820.7420.1020.5420.5450,469
17 Aug 202220.9821.0020.4020.4020.4050,376
16 Aug 202220.4420.9620.1820.9020.9070,576
15 Aug 202220.4220.5019.8320.4020.4063,643
12 Aug 202220.0220.4819.8720.4020.4038,207
11 Aug 202219.2720.5019.2419.9919.9993,030
10 Aug 202218.3219.1918.0719.1419.1448,732
09 Aug 202219.0019.0818.3118.4418.4426,762
08 Aug 202218.8319.4618.5919.1019.1051,854
05 Aug 202219.3319.4218.7218.8018.8054,873
04 Aug 202218.7218.7218.7218.7218.72-
03 Aug 202218.2818.7518.1218.7218.7237,168
02 Aug 202218.2318.2317.8118.2318.2373,624
01 Aug 202218.0018.6917.9818.2018.20194,809
29 Jul 202217.2017.5717.0817.4717.4780,721
28 Jul 202217.1517.5016.8017.0817.0838,183
27 Jul 202217.0617.0916.6617.0217.0244,810
26 Jul 202217.2817.5016.9316.9316.9362,651
25 Jul 202217.7417.8117.1217.3717.3788,257
22 Jul 202217.8318.3017.5817.8717.87111,700
21 Jul 202218.0018.7317.7017.8117.81144,179
20 Jul 202218.2718.4917.9118.1018.10194,056
19 Jul 202217.7718.4817.7118.3418.34117,783
18 Jul 202218.2618.8717.8918.0818.08170,286
15 Jul 202218.7118.8418.0518.2218.22112,081
14 Jul 202219.0019.5018.7218.7718.7785,911
13 Jul 202219.5019.7318.9519.3519.3541,113
12 Jul 202219.9819.9819.9819.9819.98-
11 Jul 202220.3820.4619.5719.9819.9881,774
08 Jul 202221.2621.7820.2020.6420.64119,317
07 Jul 202221.5022.0018.8821.3821.38335,141
06 Jul 202220.6421.5020.4821.3021.3079,631
05 Jul 202220.6020.6619.5720.1620.1670,537
04 Jul 202221.4021.5820.5820.5820.5841,002
01 Jul 202221.6221.8221.0221.2421.2439,478
30 Jun 202222.5022.5220.9421.6621.6657,376
29 Jun 202223.4623.4622.7822.7822.7850,420
28 Jun 202223.2423.8223.1223.5223.5231,837
27 Jun 202223.0824.0222.9823.2823.2870,858
24 Jun 202222.7823.1022.6022.9022.9055,803
23 Jun 202222.3822.9621.9022.8422.8462,489
22 Jun 202222.2022.6021.6822.4822.4859,065
21 Jun 202223.0023.3222.5622.5622.5646,033
20 Jun 202223.3423.5022.8022.8022.8033,701
17 Jun 202223.0823.6222.8223.1823.18207,932
16 Jun 202224.3624.3622.9423.0623.0663,895
15 Jun 202224.3824.5024.0824.3024.3054,872
14 Jun 202225.6826.0824.1424.1824.1854,545
13 Jun 202226.0226.0625.2425.5225.5261,620
10 Jun 202226.6026.9826.5026.5826.5878,153
09 Jun 202227.3027.6026.6426.7826.7816,465
08 Jun 202227.1227.5026.8627.2627.2623,894
07 Jun 202227.2427.3826.7227.1427.1421,789
06 Jun 202227.3228.0427.1427.4427.4448,022
03 Jun 202226.4426.4426.4426.4426.44-
02 Jun 202226.4426.4426.4426.4426.44-
01 Jun 202227.1227.1226.3226.4426.4456,881
31 May 202227.2427.3226.5626.9426.9454,948
30 May 202226.7626.7626.7626.7626.76-
27 May 202226.7626.7626.7626.7626.76-
26 May 202226.5927.0726.1526.7626.7667,245
25 May 202226.7326.7326.7326.7326.73-
24 May 202226.5227.8925.9226.7326.73141,833
23 May 202227.0027.1826.1826.7826.7866,638
20 May 202228.1028.2826.3826.7426.74198,814
19 May 202229.4229.4229.4229.4229.42-
18 May 202229.8030.6029.4229.4229.4250,776
17 May 202228.4830.1228.4030.0030.0097,460
16 May 202228.1228.8227.9028.2828.2835,237
13 May 202226.9226.9226.9226.9226.92-
12 May 202228.3428.3825.8626.9226.92116,677
11 May 202228.3828.3828.3828.3828.38-
10 May 202228.7228.9828.2228.3828.3872,989
09 May 202230.3030.3030.3030.3030.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...