SUSS MicroTec SE

269

231

25.70

Date Time Volume Order Volume Price
05/09/2025 15:52:37.276 120   25.70
      120 25.70
      120 25.70
05/09/2025 15:52:29.300 280   25.70
      280 25.70
      280 25.70
05/09/2025 15:50:49.624 10   25.72
      10 25.72
      10 25.72
05/09/2025 15:45:19.546 500   25.66
      500 25.66
      500 25.66
05/09/2025 15:37:23.953 100   25.68
      100 25.68
      100 25.68
05/09/2025 15:29:58.391 180   25.76
      180 25.76
      180 25.76
05/09/2025 15:25:37.269 100   25.66
      75 25.66
      100 25.66
      25 25.66
05/09/2025 15:24:58.205 100   25.80
      100 25.80
      100 25.80
05/09/2025 15:22:24.704 12   25.78
      12 25.78
      12 25.78
05/09/2025 15:19:45.899 50   25.78
      50 25.78
      50 25.78
05/09/2025 15:19:45.820 55   25.76
      55 25.76
      55 25.76
05/09/2025 15:03:08.590 50   25.78
      50 25.78
      50 25.78
05/09/2025 14:56:54.191 100   25.76
      100 25.76
      100 25.76
05/09/2025 14:54:32.553 666   25.76
      666 25.76
      666 25.76
05/09/2025 14:54:11.550 207   25.74
      207 25.74
      207 25.74
05/09/2025 14:50:47.334 50   25.72
      50 25.72
      50 25.72
05/09/2025 14:50:47.107 200   25.72
      200 25.72
      200 25.72
05/09/2025 14:50:46.939 200   25.72
      200 25.72
      200 25.72
05/09/2025 14:50:46.751 200   25.72
      200 25.72
      200 25.72
05/09/2025 14:50:42.184 200   25.72
      200 25.72
      200 25.72
05/09/2025 14:49:43.918 10   25.72
      10 25.72
      10 25.72
05/09/2025 14:49:42.108 40   25.72
      40 25.72
      40 25.72
05/09/2025 14:43:30.222 6   25.72
      6 25.72
      6 25.72
05/09/2025 14:41:42.529 300   25.66
      300 25.66
      300 25.66
05/09/2025 14:41:25.004 250   25.66
      250 25.66
      250 25.66
05/09/2025 14:37:18.613 250   25.68
      250 25.68
      250 25.68
05/09/2025 14:37:10.014 250   25.66
      250 25.66
      250 25.66
05/09/2025 14:30:12.905 280   25.60
      280 25.60
      280 25.60
05/09/2025 14:29:25.526 1 230   25.62
      1 230 25.62
      1 230 25.62
05/09/2025 14:29:07.238 200   25.62
      200 25.62
      200 25.62
05/09/2025 14:29:06.033 200   25.62
      200 25.62
      200 25.62
05/09/2025 14:26:15.535 150   25.58
      150 25.58
      150 25.58
05/09/2025 14:25:56.022 40   25.60
      40 25.60
      40 25.60
05/09/2025 14:25:25.765 15   25.60
      15 25.60
      15 25.60
05/09/2025 14:23:21.362 100   25.60
      100 25.60
      100 25.60
05/09/2025 14:20:53.511 200   25.60
      200 25.60
      200 25.60
05/09/2025 14:20:38.792 150   25.60
      150 25.60
      150 25.60
05/09/2025 14:06:39.600 250   25.62
      250 25.62
      250 25.62
05/09/2025 14:03:49.857 200   25.62
      200 25.62
      200 25.62
05/09/2025 14:02:50.142 20   25.62
      20 25.62
      20 25.62
05/09/2025 13:50:20.757 16   25.52
      16 25.52
      16 25.52
05/09/2025 13:47:51.574 59   25.54
      59 25.54
      59 25.54
05/09/2025 13:35:32.564 40   25.60
      40 25.60
      40 25.60
05/09/2025 13:34:57.283 100   25.60
      100 25.60
      100 25.60
05/09/2025 13:32:59.061 82   25.56
      82 25.56
      82 25.56
05/09/2025 13:30:47.153 5   25.60
      5 25.60
      5 25.60
05/09/2025 13:29:53.661 100   25.60
      100 25.60
      100 25.60
05/09/2025 13:29:33.751 40   25.56
      40 25.56
      40 25.56
05/09/2025 13:28:36.937 20   25.60
      20 25.60
      20 25.60
05/09/2025 13:22:34.141 200   25.60
      200 25.60
      200 25.60
05/09/2025 13:14:58.749 200   25.52
      200 25.52
      200 25.52
05/09/2025 13:09:10.499 200   25.62
      200 25.62
      200 25.62
05/09/2025 13:09:04.045 50   25.60
      50 25.60
      50 25.60
05/09/2025 13:06:12.479 4   25.58
      4 25.58
      4 25.58
05/09/2025 12:57:05.017 7   25.66
      7 25.66
      7 25.66
05/09/2025 12:56:30.546 200   25.66
      200 25.66
      200 25.66
05/09/2025 12:50:02.459 260   25.68
      260 25.68
      260 25.68
05/09/2025 12:49:18.397 50   25.74
      50 25.74
      50 25.74
05/09/2025 12:48:36.264 2   25.68
      2 25.68
      2 25.68
05/09/2025 12:46:16.292 100   25.74
      100 25.74
      100 25.74
05/09/2025 12:45:40.394 75   25.74
      75 25.74
      75 25.74
05/09/2025 12:44:41.365 120   25.74
      120 25.74
      120 25.74
05/09/2025 12:41:52.250 95   25.74
      95 25.74
      95 25.74
05/09/2025 12:37:50.453 50   25.74
      50 25.74
      50 25.74
05/09/2025 12:37:03.677 27   25.74
      27 25.74
      27 25.74
05/09/2025 12:35:58.138 59   25.72
      59 25.72
      59 25.72
05/09/2025 12:35:40.354 9   25.72
      9 25.72
      9 25.72
05/09/2025 12:33:11.087 30   25.72
      30 25.72
      30 25.72
05/09/2025 12:31:40.041 18   25.76
      18 25.76
      15 25.76
      3 25.76
05/09/2025 12:30:50.369 60   25.76
      60 25.76
      60 25.76
05/09/2025 12:29:29.024 2   25.82
      2 25.82
      2 25.82
05/09/2025 12:22:27.343 100   25.84
      100 25.84
      100 25.84
05/09/2025 12:21:21.434 280   25.78
      280 25.78
      280 25.78
05/09/2025 12:16:02.513 50   25.86
      50 25.86
      50 25.86
05/09/2025 12:14:59.896 80   25.86
      80 25.86
      80 25.86
05/09/2025 12:13:34.800 150   25.86
      150 25.86
      150 25.86
05/09/2025 12:13:08.161 5   25.90
      5 25.90
      5 25.90
05/09/2025 12:12:55.898 280   25.84
      280 25.84
      280 25.84
05/09/2025 12:11:27.439 23   25.90
      23 25.90
      23 25.90
05/09/2025 12:11:27.390 31   25.90
      31 25.90
      31 25.90
05/09/2025 12:11:17.303 277   25.80
      277 25.80
      200 25.80
      77 25.80
05/09/2025 12:11:17.258 180   25.74
      180 25.74
      180 25.74
05/09/2025 12:09:19.359 220   25.74
      220 25.74
      220 25.74
05/09/2025 12:07:11.335 2   25.72
      2 25.72
      2 25.72
05/09/2025 12:04:33.648 20   25.66
      20 25.66
      20 25.66
05/09/2025 12:03:03.548 9   25.60
      9 25.60
      9 25.60
05/09/2025 11:58:34.230 10   25.70
      10 25.70
      10 25.70
05/09/2025 11:54:14.289 20   25.72
      20 25.72
      20 25.72
05/09/2025 11:53:38.031 130   25.72
      130 25.72
      130 25.72
05/09/2025 11:53:09.079 120   25.72
      120 25.72
      120 25.72
05/09/2025 11:52:09.660 280   25.72
      280 25.72
      280 25.72
05/09/2025 11:51:23.620 100   25.70
      100 25.70
      100 25.70
05/09/2025 11:48:56.687 230   25.68
      230 25.68
      230 25.68
05/09/2025 11:45:18.836 90   25.70
      90 25.70
      90 25.70
05/09/2025 11:44:48.100 107   25.70
      107 25.70
      107 25.70
05/09/2025 11:40:56.320 120   25.72
      120 25.72
      120 25.72
05/09/2025 11:40:24.871 3   25.72
      3 25.72
      3 25.72
05/09/2025 11:39:44.014 70   25.68
      70 25.68
      70 25.68
05/09/2025 11:37:13.221 230   25.68
      230 25.68
      230 25.68
05/09/2025 11:35:26.328 200   25.68
      199 25.68
      1 25.68
      200 25.68
05/09/2025 11:34:29.112 200   25.66
      200 25.66
      200 25.66
05/09/2025 11:32:05.125 20   25.56
      20 25.56
      20 25.56
05/09/2025 11:31:40.011 280   25.56
      280 25.56
      280 25.56
05/09/2025 11:31:07.905 190   25.66
      190 25.66
      190 25.66
05/09/2025 11:29:58.545 200   25.66
      200 25.66
      200 25.66
05/09/2025 11:28:20.295 2   25.64
      2 25.64
      2 25.64
05/09/2025 11:26:53.845 280   25.62
      280 25.62
      280 25.62
05/09/2025 11:26:42.926 15   25.68
      15 25.68
      15 25.68
05/09/2025 11:25:59.445 100   25.68
      100 25.68
      100 25.68
05/09/2025 11:24:32.175 50   25.68
      50 25.68
      50 25.68
05/09/2025 11:23:53.791 280   25.62
      280 25.62
      280 25.62
05/09/2025 11:20:53.547 129   25.58
      129 25.58
      129 25.58
05/09/2025 11:13:29.537 40   25.58
      40 25.58
      40 25.58
05/09/2025 11:11:42.059 40   25.58
      40 25.58
      40 25.58
05/09/2025 11:11:00.219 125   25.58
      125 25.58
      125 25.58
05/09/2025 11:10:24.397 200   25.56
      200 25.56
      200 25.56
05/09/2025 11:03:58.281 80   25.62
      80 25.62
      80 25.62
05/09/2025 10:59:34.050 3 620   25.72
      3 620 25.72
      3 620 25.72
05/09/2025 10:58:53.046 280   25.62
      280 25.62
      280 25.62
05/09/2025 10:58:35.699 40   25.62
      40 25.62
      39 25.62
      1 25.62
05/09/2025 10:56:02.909 240   25.66
      240 25.66
      240 25.66
05/09/2025 10:55:17.237 50   25.66
      50 25.66
      50 25.66
05/09/2025 10:55:00.805 200   25.62
      200 25.62
      50 25.62
      150 25.62
05/09/2025 10:53:01.391 100   25.72
      100 25.72
      100 25.72
05/09/2025 10:49:50.267 15   25.64
      15 25.64
      15 25.64
05/09/2025 10:48:52.392 3   25.64
      3 25.64
      3 25.64
05/09/2025 10:48:43.013 7   25.64
      7 25.64
      7 25.64
05/09/2025 10:48:42.375 14   25.64
      14 25.64
      14 25.64
05/09/2025 10:45:10.792 4   25.62
      4 25.62
      4 25.62
05/09/2025 10:45:10.493 240   25.62
      240 25.62
      240 25.62
05/09/2025 10:45:03.384 10   25.66
      10 25.66
      10 25.66
05/09/2025 10:44:58.730 100   25.66
      100 25.66
      100 25.66
05/09/2025 10:41:28.385 100   25.62
      100 25.62
      100 25.62
05/09/2025 10:41:05.059 25   25.68
      25 25.68
      25 25.68
05/09/2025 10:39:15.802 175   25.68
      175 25.68
      175 25.68
05/09/2025 10:36:35.584 1 220   25.62
      1 220 25.62
      1 220 25.62
05/09/2025 10:36:12.171 280   25.56
      280 25.56
      280 25.56
05/09/2025 10:35:48.625 170   25.56
      170 25.56
      170 25.56
05/09/2025 10:33:26.102 40   25.52
      40 25.52
      40 25.52
05/09/2025 10:31:23.998 30   25.52
      30 25.52
      30 25.52
05/09/2025 10:31:04.792 270   25.52
      270 25.52
      270 25.52
05/09/2025 10:30:30.745 380   25.52
      380 25.52
      380 25.52
05/09/2025 10:30:18.126 280   25.52
      280 25.52
      280 25.52
05/09/2025 10:29:12.563 280   25.56
      280 25.56
      280 25.56
05/09/2025 10:28:10.299 1   25.56
      1 25.56
      1 25.56
05/09/2025 10:28:06.612 160   25.50
      160 25.50
      135 25.50
      25 25.50
05/09/2025 10:23:44.257 200   25.54
      200 25.54
      200 25.54
05/09/2025 10:19:14.577 200   25.56
      200 25.56
      200 25.56
05/09/2025 10:18:46.926 200   25.58
      200 25.58
      200 25.58
05/09/2025 10:18:11.550 130   25.58
      130 25.58
      130 25.58
05/09/2025 10:17:34.064 100   25.58
      100 25.58
      100 25.58
05/09/2025 10:16:25.427 20   25.52
      20 25.52
      20 25.52
05/09/2025 10:11:30.673 135   25.62
      135 25.62
      135 25.62
05/09/2025 10:05:52.323 3   25.62
      3 25.62
      3 25.62
05/09/2025 10:03:52.803 38   25.64
      38 25.64
      38 25.64
05/09/2025 10:03:37.954 100   25.64
      100 25.64
      100 25.64
05/09/2025 10:01:30.507 100   25.64
      100 25.64
      100 25.64
05/09/2025 09:59:47.058 14   25.62
      14 25.62
      14 25.62
05/09/2025 09:58:52.931 105   25.70
      105 25.70
      105 25.70
05/09/2025 09:56:28.359 58   25.70
      58 25.70
      58 25.70
05/09/2025 09:55:13.346 33   25.70
      33 25.70
      33 25.70
05/09/2025 09:55:04.752 58   25.70
      58 25.70
      58 25.70
05/09/2025 09:54:58.253 80   25.70
      80 25.70
      80 25.70
05/09/2025 09:54:10.077 40   25.70
      40 25.70
      40 25.70
05/09/2025 09:53:36.316 58   25.70
      58 25.70
      58 25.70
05/09/2025 09:52:38.220 65   25.66
      65 25.66
      65 25.66
05/09/2025 09:52:37.933 280   25.66
      280 25.66
      280 25.66
05/09/2025 09:52:05.731 5   25.68
      5 25.68
      5 25.68
05/09/2025 09:49:54.839 60   25.74
      60 25.74
      60 25.74
05/09/2025 09:49:03.008 4   25.68
      4 25.68
      4 25.68
05/09/2025 09:48:17.201 150   25.70
      150 25.70
      150 25.70
05/09/2025 09:46:45.617 200   25.72
      200 25.72
      200 25.72
05/09/2025 09:46:15.021 6   25.76
      6 25.76
      6 25.76
05/09/2025 09:45:48.467 62   25.80
      62 25.80
      62 25.80
05/09/2025 09:44:40.930 3   25.82
      3 25.82
      3 25.82
05/09/2025 09:41:38.199 20   25.76
      20 25.76
      20 25.76
05/09/2025 09:39:06.087 100   25.86
      100 25.86
      100 25.86
05/09/2025 09:38:42.873 100   25.80
      100 25.80
      100 25.80
05/09/2025 09:37:10.580 200   25.72
      200 25.72
      200 25.72
05/09/2025 09:37:03.444 200   25.70
      200 25.70
      200 25.70
05/09/2025 09:35:39.332 72   25.64
      72 25.64
      64 25.64
      8 25.64
05/09/2025 09:35:23.716 17   25.54
      17 25.54
      17 25.54
05/09/2025 09:35:23.697 230   25.54
      230 25.54
      230 25.54
05/09/2025 09:35:14.842 130   25.62
      130 25.62
      130 25.62
05/09/2025 09:35:05.157 200   25.62
      200 25.62
      200 25.62
05/09/2025 09:34:36.654 5   25.56
      5 25.56
      5 25.56
05/09/2025 09:33:43.930 50   25.50
      50 25.50
      50 25.50
05/09/2025 09:32:34.733 280   25.38
      280 25.38
      163 25.38
      117 25.38
05/09/2025 09:31:52.691 100   25.44
      100 25.44
      100 25.44
05/09/2025 09:31:04.131 100   25.42
      100 25.42
      100 25.42
05/09/2025 09:30:55.986 80   25.42
      80 25.42
      80 25.42
05/09/2025 09:30:42.833 172   25.42
      172 25.42
      172 25.42
05/09/2025 09:30:36.382 210   25.42
      210 25.42
      210 25.42
05/09/2025 09:30:31.500 210   25.42
      210 25.42
      210 25.42
05/09/2025 09:29:59.574 2   25.36
      2 25.36
      2 25.36
05/09/2025 09:29:57.174 160   25.42
      160 25.42
      60 25.42
      100 25.42
05/09/2025 09:28:23.741 5   25.32
      5 25.32
      5 25.32
05/09/2025 09:28:03.780 280   25.22
      280 25.22
      280 25.22
05/09/2025 09:26:28.489 280   25.30
      280 25.30
      280 25.30
05/09/2025 09:22:52.429 10   25.28
      10 25.28
      10 25.28
05/09/2025 09:19:41.656 160   25.10
      160 25.10
      160 25.10
05/09/2025 09:13:43.233 260   25.06
      260 25.06
      260 25.06
05/09/2025 09:13:24.904 200   25.12
      200 25.12
      200 25.12
05/09/2025 09:12:48.834 166   24.94
      166 24.94
      166 24.94
05/09/2025 09:09:36.287 5   24.92
      5 24.92
      5 24.92
05/09/2025 09:05:03.706 10   24.96
      10 24.96
      10 24.96
05/09/2025 09:03:36.971 204   24.96
      204 24.96
      204 24.96
05/09/2025 09:00:38.277 290   24.86
      100 24.86
      290 24.86
      60 24.86
      50 24.86
      80 24.86
05/09/2025 08:58:10.324 25   25.18
      25 25.18
      25 25.18
05/09/2025 08:57:04.118 20   25.18
      20 25.18
      20 25.18
05/09/2025 08:56:47.008 230   25.18
      230 25.18
      225 25.18
      5 25.18
05/09/2025 08:56:02.068 100   25.18
      100 25.18
      100 25.18
05/09/2025 08:55:03.893 175   25.18
      175 25.18
      175 25.18
05/09/2025 08:52:48.904 200   25.18
      138 25.18
      62 25.18
      200 25.18
05/09/2025 08:44:52.440 11   25.18
      11 25.18
      11 25.18
05/09/2025 08:37:59.668 50   25.18
      50 25.18
      50 25.18
05/09/2025 08:36:39.932 60   25.18
      44 25.18
      16 25.18
      60 25.18
05/09/2025 08:33:22.313 4   25.18
      4 25.18
      4 25.18
05/09/2025 08:31:49.167 50   25.18
      50 25.18
      20 25.18
      30 25.18
05/09/2025 08:31:09.638 180   25.00
      180 25.00
      180 25.00
05/09/2025 08:30:03.262 80   25.00
      80 25.00
      80 25.00
05/09/2025 08:24:08.382 225   25.00
      30 25.00
      195 25.00
      225 25.00
05/09/2025 08:20:11.049 1   25.18
      1 25.18
      1 25.18
05/09/2025 08:17:15.493 20   25.18
      20 25.18
      20 25.18
05/09/2025 08:05:58.313 1   24.96
      1 24.96
      1 24.96
05/09/2025 08:04:10.399 100   25.18
      100 25.18
      100 25.18
05/09/2025 08:01:09.544 12   25.18
      12 25.18
      12 25.18
05/09/2025 07:51:00.872 20   25.18
      20 25.18
      20 25.18
05/09/2025 07:42:27.669 219   25.10
      5 25.10
      200 25.10
      14 25.10
      219 25.10
05/09/2025 07:41:46.740 378   25.08
      378 25.08
      153 25.08
      225 25.08
05/09/2025 07:34:36.546 273   25.00
      70 25.00
      40 25.00
      10 25.00
      60 25.00
      100 25.00
      110 25.00
      3 25.00
      20 25.00
      92 25.00
      41 25.00
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)