Suess Microtec Ag (0Q3C)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.665 | 6.665 | 6.665 | 1801 | 6.665 | DE |
| 4 | 0 | 0 | 6.665 | 6.665 | 6.665 | 21967 | 6.665 | DE |
| 12 | 0 | 0 | 6.665 | 6.665 | 6.665 | 18850 | 6.665 | DE |
| 26 | 0 | 0 | 6.665 | 6.665 | 6.665 | 16321 | 6.665 | DE |
| 52 | 0 | 0 | 6.665 | 6.665 | 6.665 | 11334 | 6.665 | DE |
| 156 | 0 | 0 | 6.665 | 6.665 | 6.665 | 8688 | 6.665 | DE |
| 260 | -1.895 | -22.1378504673 | 8.56 | 13.74 | 5.935 | 7468 | 6.85195454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723653000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2803 |
| 1723566600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 469 |
| 1723480200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 841 |
| 1723221000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2270 |
| 1723134600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2624 |
| 1723048200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 16498 |
| 1722961800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 5261 |
| 1722875400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 55815 |
| 1722616200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 3296 |
| 1722529800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 1125 |
| 1722443400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 1605 |
| 1722357000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 3776 |
| 1722270600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2170 |
| 1722011400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 455 |
| 1721925000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 118567 |
| 1721838600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2483 |
| 1721752200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 7243 |
| 1721665800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 34029 |
| 1721406600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 33975 |
| 1721320200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 144031 |
| 1721233800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 15429 |
| 1721147400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 700 |
| 1721061000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2072 |
| 1720801800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2305 |
| 1720715400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 28856 |
| 1720629000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 26891 |
| 1720542600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 983 |
| 1720456200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 45286 |
| 1720197000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 85712 |
| 1720110600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 17147 |
| 1720024200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2010 |
| 1719937800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 1426 |
| 1719851400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 7011 |
| 1719592200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 21577 |
| 1719505800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 15011 |
| 1719419400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 15260 |
| 1719333000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 32375 |
| 1719246600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 719 |
| 1718987400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 1481 |
| 1718901000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 6468 |
| 1718814600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 28223 |
| 1718728200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 22474 |
| 1718641800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 1674 |
| 1718382600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 3336 |
| 1718296200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2390 |
| 1718209800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 62762 |
| 1718123400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 49897 |
| 1718037000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 4637 |
| 1717777800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 6080 |
| 1717691400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 33535 |
| 1717605000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 18525 |
| 1717518600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 3959 |
| 1717432200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 12902 |
| 1717173000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 16072 |
| 1717086600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 365 |
| 1717000200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 13426 |
| 1716913800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 50212 |
| 1716568200 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 6178 |
| 1716481800 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 7456 |
| 1716395400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 18858 |
| 1716309000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 6694 |
| 1716222600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 2172 |
| 1715963400 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 11560 |
| 1715877000 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 4487 |
| 1715790600 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 50600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
