Tradegate Exchange

SUSS MicroTec SE

325

263

35.40

Date	Time	Volume	Order Volume	Price
20/11/2025	15:42:29.993	71		35.40
			71	35.40
			71	35.40
20/11/2025	15:26:38.064	29		35.30
			29	35.30
			29	35.30
20/11/2025	15:09:04.991	25		35.60
			25	35.60
			25	35.60
20/11/2025	15:02:04.059	200		35.44
			200	35.44
			200	35.44
20/11/2025	14:29:58.449	146		35.22
			146	35.22
			146	35.22
20/11/2025	14:26:53.901	50		35.30
			50	35.30
			50	35.30
20/11/2025	14:26:53.085	150		35.30
			150	35.30
			150	35.30
20/11/2025	14:22:21.517	29		35.30
			29	35.30
			29	35.30
20/11/2025	14:08:39.254	14		35.16
			14	35.16
			14	35.16
20/11/2025	14:04:58.053	25		35.10
			25	35.10
			25	35.10
20/11/2025	13:43:10.425	145		34.90
			145	34.90
			145	34.90
20/11/2025	13:43:10.379	50		34.90
			50	34.90
			50	34.90
20/11/2025	13:25:46.375	18		35.32
			18	35.32
			18	35.32
20/11/2025	13:21:25.093	1		35.30
			1	35.30
			1	35.30
20/11/2025	13:20:11.130	1		35.40
			1	35.40
			1	35.40
20/11/2025	13:19:38.206	3		35.30
			3	35.30
			3	35.30
20/11/2025	13:14:37.731	3 449		35.44
			1 891	35.44
			1 408	35.44
			150	35.44
			3 449	35.44
20/11/2025	13:14:35.010	4 181		35.44
			1 431	35.44
			150	35.44
			300	35.44
			300	35.44
			4 181	35.44
			2 000	35.44
20/11/2025	13:14:27.232	200		35.44
			200	35.44
			200	35.44
20/11/2025	13:14:27.126	160		35.44
			160	35.44
			160	35.44
20/11/2025	13:12:54.564	150		35.46
			150	35.46
			150	35.46
20/11/2025	13:09:54.038	200		35.46
			200	35.46
			200	35.46
20/11/2025	13:08:03.889	2		35.46
			2	35.46
			2	35.46
20/11/2025	13:08:03.001	100		35.46
			100	35.46
			100	35.46
20/11/2025	12:56:13.754	81		35.46
			81	35.46
			81	35.46
20/11/2025	12:54:40.349	200		35.46
			200	35.46
			200	35.46
20/11/2025	12:52:01.269	160		35.44
			160	35.44
			160	35.44
20/11/2025	12:50:58.060	150		35.46
			150	35.46
			150	35.46
20/11/2025	12:35:06.969	15		35.58
			15	35.58
			15	35.58
20/11/2025	12:29:58.723	146		35.40
			146	35.40
			146	35.40
20/11/2025	12:29:43.192	150		35.38
			150	35.38
			150	35.38
20/11/2025	12:26:51.968	200		35.48
			200	35.48
			200	35.48
20/11/2025	12:26:42.809	200		35.48
			200	35.48
			200	35.48
20/11/2025	12:24:01.268	49		35.64
			49	35.64
			49	35.64
20/11/2025	12:21:25.804	70		35.66
			70	35.66
			70	35.66
20/11/2025	12:19:43.589	10		35.42
			10	35.42
			10	35.42
20/11/2025	12:10:31.346	71		35.32
			1	35.32
			71	35.32
			70	35.32
20/11/2025	12:10:04.360	150		35.32
			150	35.32
			150	35.32
20/11/2025	12:06:18.996	15		35.38
			15	35.38
			15	35.38
20/11/2025	12:02:43.822	100		35.38
			100	35.38
			100	35.38
20/11/2025	12:02:19.867	150		35.38
			150	35.38
			150	35.38
20/11/2025	12:01:25.035	75		35.44
			75	35.44
			75	35.44
20/11/2025	11:53:15.963	11		35.56
			11	35.56
			11	35.56
20/11/2025	11:51:30.580	204		35.40
			204	35.40
			204	35.40
20/11/2025	11:43:02.217	150		35.56
			150	35.56
			150	35.56
20/11/2025	11:39:56.491	56		35.60
			56	35.60
			56	35.60
20/11/2025	11:36:06.260	200		35.60
			200	35.60
			200	35.60
20/11/2025	11:35:10.289	30		35.54
			30	35.54
			30	35.54
20/11/2025	11:31:36.979	15		35.44
			15	35.44
			15	35.44
20/11/2025	11:28:22.456	18		35.44
			18	35.44
			18	35.44
20/11/2025	11:27:36.359	140		35.32
			140	35.32
			140	35.32
20/11/2025	11:24:48.497	200		35.30
			200	35.30
			200	35.30
20/11/2025	11:20:56.058	50		35.08
			50	35.08
			50	35.08
20/11/2025	11:15:46.936	120		35.14
			120	35.14
			120	35.14
20/11/2025	11:15:31.463	150		35.14
			150	35.14
			150	35.14
20/11/2025	11:15:28.998	150		35.14
			150	35.14
			150	35.14
20/11/2025	11:15:18.597	150		35.14
			150	35.14
			150	35.14
20/11/2025	11:13:54.395	100		35.10
			100	35.10
			100	35.10
20/11/2025	11:13:51.005	80		35.14
			80	35.14
			80	35.14
20/11/2025	11:12:03.584	30		35.16
			30	35.16
			30	35.16
20/11/2025	11:06:37.106	2		35.10
			2	35.10
			2	35.10
20/11/2025	11:05:18.209	145		35.24
			145	35.24
			145	35.24
20/11/2025	11:04:05.153	1		35.24
			1	35.24
			1	35.24
20/11/2025	11:02:30.936	75		35.32
			75	35.32
			75	35.32
20/11/2025	11:00:58.333	10		35.40
			10	35.40
			10	35.40
20/11/2025	10:59:42.734	60		35.38
			60	35.38
			60	35.38
20/11/2025	10:58:12.362	3		35.40
			3	35.40
			3	35.40
20/11/2025	10:55:14.206	150		35.30
			150	35.30
			150	35.30
20/11/2025	10:55:13.200	60		35.28
			60	35.28
			60	35.28
20/11/2025	10:54:03.827	100		35.42
			100	35.42
			100	35.42
20/11/2025	10:54:01.661	30		35.42
			30	35.42
			10	35.42
			20	35.42
20/11/2025	10:54:01.593	100		35.52
			100	35.52
			100	35.52
20/11/2025	10:53:11.191	100		35.68
			100	35.68
			100	35.68
20/11/2025	10:52:31.793	440		35.64
			440	35.64
			440	35.64
20/11/2025	10:52:19.218	150		35.62
			150	35.62
			150	35.62
20/11/2025	10:49:11.199	200		35.60
			200	35.60
			200	35.60
20/11/2025	10:48:31.640	200		35.66
			200	35.66
			200	35.66
20/11/2025	10:48:02.464	18		35.66
			18	35.66
			18	35.66
20/11/2025	10:46:24.208	238		35.78
			238	35.78
			200	35.78
			38	35.78
20/11/2025	10:46:12.373	150		35.70
			150	35.70
			150	35.70
20/11/2025	10:45:18.920	100		35.64
			50	35.64
			50	35.64
			100	35.64
20/11/2025	10:44:14.779	40		35.82
			40	35.82
			40	35.82
20/11/2025	10:44:10.394	28		36.00
			28	36.00
			28	36.00
20/11/2025	10:44:09.996	150		36.00
			150	36.00
			150	36.00
20/11/2025	10:44:09.636	630		36.04
			480	36.04
			150	36.04
			630	36.04
20/11/2025	10:44:03.655	200		36.04
			200	36.04
			200	36.04
20/11/2025	10:41:06.180	150		36.02
			150	36.02
			150	36.02
20/11/2025	10:38:56.843	150		36.02
			150	36.02
			150	36.02
20/11/2025	10:38:31.630	30		36.08
			30	36.08
			30	36.08
20/11/2025	10:37:54.521	40		36.04
			40	36.04
			40	36.04
20/11/2025	10:33:23.499	100		36.18
			100	36.18
			100	36.18
20/11/2025	10:32:24.409	20		36.18
			20	36.18
			20	36.18
20/11/2025	10:25:48.037	50		36.18
			50	36.18
			50	36.18
20/11/2025	10:24:49.189	60		36.20
			60	36.20
			60	36.20
20/11/2025	10:17:04.560	39		36.06
			39	36.06
			39	36.06
20/11/2025	10:17:03.262	100		36.06
			100	36.06
			100	36.06
20/11/2025	10:13:00.931	3		36.28
			3	36.28
			3	36.28
20/11/2025	10:06:03.173	30		36.26
			30	36.26
			30	36.26
20/11/2025	10:03:57.104	110		36.28
			10	36.28
			104	36.28
			100	36.28
			6	36.28
20/11/2025	10:01:37.431	190		36.28
			190	36.28
			190	36.28
20/11/2025	10:00:13.111	10		36.44
			10	36.44
			10	36.44
20/11/2025	09:59:09.704	100		36.50
			100	36.50
			100	36.50
20/11/2025	09:58:04.247	140		36.50
			140	36.50
			140	36.50
20/11/2025	09:57:53.507	40		36.56
			40	36.56
			40	36.56
20/11/2025	09:57:15.414	151		36.52
			151	36.52
			151	36.52
20/11/2025	09:57:04.211	100		36.50
			100	36.50
			100	36.50
20/11/2025	09:55:05.247	30		36.48
			30	36.48
			30	36.48
20/11/2025	09:54:01.887	25		36.48
			25	36.48
			25	36.48
20/11/2025	09:48:21.397	25		36.46
			25	36.46
			25	36.46
20/11/2025	09:47:25.209	3		36.46
			3	36.46
			3	36.46
20/11/2025	09:44:30.594	300		36.44
			300	36.44
			300	36.44
20/11/2025	09:43:02.571	80		36.32
			80	36.32
			80	36.32
20/11/2025	09:39:46.466	150		36.24
			150	36.24
			150	36.24
20/11/2025	09:39:22.436	60		36.24
			60	36.24
			60	36.24
20/11/2025	09:39:22.392	35		36.24
			35	36.24
			35	36.24
20/11/2025	09:38:44.339	100		36.38
			100	36.38
			100	36.38
20/11/2025	09:38:01.210	70		36.44
			70	36.44
			70	36.44
20/11/2025	09:37:20.970	3		36.44
			3	36.44
			3	36.44
20/11/2025	09:33:23.238	53		36.32
			53	36.32
			53	36.32
20/11/2025	09:33:20.028	6		36.44
			6	36.44
			6	36.44
20/11/2025	09:33:18.809	2		36.32
			2	36.32
			2	36.32
20/11/2025	09:32:36.107	4		36.34
			4	36.34
			4	36.34
20/11/2025	09:32:19.608	100		36.36
			100	36.36
			100	36.36
20/11/2025	09:29:54.585	160		36.36
			160	36.36
			160	36.36
20/11/2025	09:29:48.547	160		36.42
			160	36.42
			160	36.42
20/11/2025	09:28:55.469	140		36.44
			140	36.44
			140	36.44
20/11/2025	09:26:47.819	100		36.48
			100	36.48
			100	36.48
20/11/2025	09:22:57.242	100		36.66
			100	36.66
			100	36.66
20/11/2025	09:22:26.152	50		36.86
			50	36.86
			50	36.86
20/11/2025	09:21:50.563	3		36.82
			3	36.82
			3	36.82
20/11/2025	09:21:18.521	80		36.74
			80	36.74
			80	36.74
20/11/2025	09:19:43.632	13		36.76
			13	36.76
			13	36.76
20/11/2025	09:17:43.797	700		36.40
			700	36.40
			700	36.40
20/11/2025	09:17:36.568	150		36.40
			150	36.40
			150	36.40
20/11/2025	09:17:36.292	150		36.40
			150	36.40
			150	36.40
20/11/2025	09:17:22.311	140		36.38
			140	36.38
			140	36.38
20/11/2025	09:16:22.099	27		36.52
			27	36.52
			27	36.52
20/11/2025	09:15:56.773	70		36.48
			70	36.48
			70	36.48
20/11/2025	09:15:46.381	4		36.50
			4	36.50
			4	36.50
20/11/2025	09:15:25.427	80		36.56
			80	36.56
			80	36.56
20/11/2025	09:14:44.685	100		36.36
			100	36.36
			100	36.36
20/11/2025	09:14:44.524	150		36.36
			150	36.36
			150	36.36
20/11/2025	09:14:44.366	150		36.36
			150	36.36
			150	36.36
20/11/2025	09:14:44.166	150		36.36
			150	36.36
			150	36.36
20/11/2025	09:14:28.403	200		36.36
			200	36.36
			200	36.36
20/11/2025	09:14:28.352	200		36.36
			200	36.36
			200	36.36
20/11/2025	09:14:20.176	20		36.34
			20	36.34
			20	36.34
20/11/2025	09:14:16.968	50		36.34
			50	36.34
			50	36.34
20/11/2025	09:13:50.728	40		36.34
			40	36.34
			40	36.34
20/11/2025	09:13:50.665	100		36.34
			100	36.34
			100	36.34
20/11/2025	09:13:08.840	100		36.20
			100	36.20
			100	36.20
20/11/2025	09:12:50.445	150		36.20
			150	36.20
			150	36.20
20/11/2025	09:11:34.759	60		36.06
			60	36.06
			60	36.06
20/11/2025	09:10:16.777	140		35.86
			140	35.86
			140	35.86
20/11/2025	09:10:14.996	150		35.86
			150	35.86
			150	35.86
20/11/2025	09:08:53.800	15		36.00
			15	36.00
			15	36.00
20/11/2025	09:05:42.329	20		35.90
			20	35.90
			20	35.90
20/11/2025	09:03:09.555	50		35.70
			50	35.70
			50	35.70
20/11/2025	09:02:30.639	150		35.70
			150	35.70
			150	35.70
20/11/2025	08:55:21.833	50		35.80
			50	35.80
			50	35.80
20/11/2025	08:54:39.852	37		35.80
			37	35.80
			37	35.80
20/11/2025	08:52:54.705	40		35.80
			40	35.80
			40	35.80
20/11/2025	08:49:58.383	150		36.00
			150	36.00
			150	36.00
20/11/2025	08:47:28.526	75		36.08
			75	36.08
			50	36.08
			25	36.08
20/11/2025	08:45:33.712	100		36.00
			100	36.00
			100	36.00
20/11/2025	08:45:29.821	250		36.00
			50	36.00
			200	36.00
			250	36.00
20/11/2025	08:45:24.611	150		35.98
			150	35.98
			150	35.98
20/11/2025	08:45:23.904	50		35.98
			50	35.98
			50	35.98
20/11/2025	08:44:48.711	10		35.90
			10	35.90
			10	35.90
20/11/2025	08:43:21.934	10		36.18
			10	36.18
			10	36.18
20/11/2025	08:42:32.961	850		36.00
			850	36.00
			640	36.00
			210	36.00
20/11/2025	08:39:24.731	150		35.98
			150	35.98
			150	35.98
20/11/2025	08:37:28.358	100		35.98
			100	35.98
			100	35.98
20/11/2025	08:37:22.085	300		35.90
			150	35.90
			150	35.90
			300	35.90
20/11/2025	08:37:08.588	150		35.98
			150	35.98
			150	35.98
20/11/2025	08:36:33.178	100		35.98
			100	35.98
			100	35.98
20/11/2025	08:35:20.221	40		36.00
			40	36.00
			40	36.00
20/11/2025	08:34:43.518	1 249		36.18
			37	36.18
			100	36.18
			140	36.18
			662	36.18
			170	36.18
			100	36.18
			40	36.18
			10	36.18
			1 239	36.18
20/11/2025	08:34:28.016	150		35.80
			150	35.80
			150	35.80
20/11/2025	08:33:46.939	100		35.80
			100	35.80
			100	35.80
20/11/2025	08:33:05.371	150		35.70
			150	35.70
			150	35.70
20/11/2025	08:33:00.087	250		35.68
			250	35.68
			100	35.68
			150	35.68
20/11/2025	08:31:54.072	50		35.68
			50	35.68
			50	35.68
20/11/2025	08:29:58.115	5		35.60
			5	35.60
			5	35.60
20/11/2025	08:27:15.983	100		35.68
			100	35.68
			100	35.68
20/11/2025	08:25:47.379	150		35.68
			150	35.68
			150	35.68
20/11/2025	08:25:25.642	150		35.68
			150	35.68
			150	35.68
20/11/2025	08:24:44.252	300		35.68
			300	35.68
			300	35.68
20/11/2025	08:24:20.085	150		35.60
			150	35.60
			150	35.60
20/11/2025	08:24:09.520	100		35.60
			100	35.60
			100	35.60
20/11/2025	08:21:20.909	4		35.60
			4	35.60
			4	35.60
20/11/2025	08:20:10.646	150		35.50
			150	35.50
			150	35.50
20/11/2025	08:16:32.414	30		35.50
			30	35.50
			30	35.50
20/11/2025	08:15:17.120	100		35.50
			100	35.50
			27	35.50
			73	35.50
20/11/2025	08:14:33.228	50		35.50
			50	35.50
			50	35.50
20/11/2025	08:12:54.565	1		35.32
			1	35.32
			1	35.32
20/11/2025	08:09:42.836	850		35.28
			850	35.28
			850	35.28
20/11/2025	08:08:34.855	150		35.26
			150	35.26
			150	35.26
20/11/2025	08:08:08.583	150		35.26
			150	35.26
			150	35.26
20/11/2025	08:08:08.526	150		35.32
			150	35.32
			150	35.32
20/11/2025	08:07:39.629	80		35.60
			80	35.60
			80	35.60
20/11/2025	08:07:36.213	250		35.32
			250	35.32
			250	35.32
20/11/2025	08:07:30.843	250		35.32
			250	35.32
			150	35.32
			100	35.32
20/11/2025	08:07:14.603	777		35.50
			677	35.50
			100	35.50
			777	35.50
20/11/2025	08:06:57.562	223		35.52
			73	35.52
			150	35.52
			223	35.52
20/11/2025	08:04:35.701	100		35.94
			100	35.94
			25	35.94
			75	35.94
20/11/2025	08:02:24.373	30		35.98
			30	35.98
			30	35.98
20/11/2025	08:02:01.507	850		35.60
			850	35.60
			400	35.60
			450	35.60
20/11/2025	08:01:54.113	150		35.58
			150	35.58
			150	35.58
20/11/2025	08:01:54.064	150		35.58
			150	35.58
			150	35.58
20/11/2025	08:01:53.987	150		35.74
			150	35.74
			150	35.74
20/11/2025	08:01:52.802	100		35.98
			100	35.98
			100	35.98
20/11/2025	08:01:32.456	140		35.74
			140	35.74
			140	35.74
20/11/2025	08:01:32.424	150		35.74
			150	35.74
			150	35.74
20/11/2025	08:00:55.346	150		35.98
			150	35.98
			51	35.98
			99	35.98
20/11/2025	08:00:50.110	1		35.96
			1	35.96
			1	35.96
20/11/2025	08:00:22.636	1		35.74
			1	35.74
			1	35.74
20/11/2025	07:55:31.582	200		35.94
			200	35.94
			200	35.94
20/11/2025	07:55:20.581	150		35.96
			150	35.96
			150	35.96
20/11/2025	07:53:39.643	286		36.00
			186	36.00
			100	36.00
			286	36.00
20/11/2025	07:52:33.341	150		35.96
			150	35.96
			150	35.96
20/11/2025	07:52:25.363	150		35.90
			150	35.90
			150	35.90
20/11/2025	07:52:23.496	100		35.90
			100	35.90
			100	35.90
20/11/2025	07:51:56.804	50		35.90
			50	35.90
			50	35.90
20/11/2025	07:51:53.240	50		35.90
			50	35.90
			50	35.90
20/11/2025	07:51:49.114	10		35.90
			10	35.90
			10	35.90
20/11/2025	07:49:57.904	114		35.80
			114	35.80
			14	35.80
			100	35.80
20/11/2025	07:49:44.025	50		35.72
			50	35.72
			50	35.72
20/11/2025	07:48:40.388	400		35.68
			400	35.68
			400	35.68
20/11/2025	07:48:35.643	150		35.66
			150	35.66
			150	35.66
20/11/2025	07:47:45.569	20		35.66
			20	35.66
			20	35.66
20/11/2025	07:46:44.165	10		35.66
			10	35.66
			10	35.66
20/11/2025	07:44:43.617	100		35.66
			100	35.66
			100	35.66
20/11/2025	07:43:50.857	12		35.66
			12	35.66
			12	35.66
20/11/2025	07:41:48.758	150		35.64
			150	35.64
			150	35.64
20/11/2025	07:41:42.967	112		35.62
			112	35.62
			112	35.62
20/11/2025	07:41:16.155	400		35.66
			400	35.66
			400	35.66
20/11/2025	07:41:11.612	90		35.64
			90	35.64
			90	35.64
20/11/2025	07:41:06.916	100		35.64
			100	35.64
			100	35.64
20/11/2025	07:40:52.974	20		35.64
			20	35.64
			20	35.64
20/11/2025	07:40:43.574	65		35.64
			65	35.64
			65	35.64
20/11/2025	07:40:37.421	235		35.64
			150	35.64
			85	35.64
			235	35.64
20/11/2025	07:38:21.817	100		35.68
			100	35.68
			50	35.68
			50	35.68
20/11/2025	07:36:10.351	50		35.50
			50	35.50
			50	35.50
20/11/2025	07:36:03.675	300		35.46
			300	35.46
			300	35.46
20/11/2025	07:35:58.650	150		35.44
			150	35.44
			150	35.44
20/11/2025	07:35:37.704	150		35.48
			150	35.48
			150	35.48
20/11/2025	07:35:33.383	150		35.46
			150	35.46
			150	35.46
20/11/2025	07:35:27.786	150		35.46
			100	35.46
			50	35.46
			150	35.46
20/11/2025	07:34:34.583	150		35.46
			150	35.46
			150	35.46
20/11/2025	07:34:08.145	150		35.46
			100	35.46
			150	35.46
			50	35.46
20/11/2025	07:33:21.657	250		35.40
			50	35.40
			250	35.40
			100	35.40
			100	35.40
20/11/2025	07:33:03.763	50		35.38
			50	35.38
			50	35.38
20/11/2025	07:33:03.735	150		35.38
			150	35.38
			150	35.38
20/11/2025	07:32:23.344	50		35.32
			50	35.32
			50	35.32
20/11/2025	07:32:20.400	150		35.32
			150	35.32
			150	35.32
20/11/2025	07:32:16.376	200		35.36
			50	35.36
			50	35.36
			50	35.36
			150	35.36
			100	35.36
20/11/2025	07:32:11.049	150		35.34
			150	35.34
			150	35.34
20/11/2025	07:31:50.945	150		35.30
			150	35.30
			150	35.30
20/11/2025	07:31:49.799	150		35.30
			100	35.30
			50	35.30
			150	35.30
20/11/2025	07:31:07.464	750		35.16
			750	35.16
			750	35.16
20/11/2025	07:31:02.113	651		35.14
			15	35.14
			100	35.14
			150	35.14
			150	35.14
			86	35.14
			651	35.14
			150	35.14
20/11/2025	07:30:00.223	351		34.84
			1	34.84
			150	34.84
			200	34.84
			70	34.84
			164	34.84
			17	34.84
			100	34.84

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 168.42 / Ask: 168.48
Volume: 759 018
+3.99%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
20/11/2025 @ 15:44:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice