Sumitomo Chemical Company, Limited (SMM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 400 |
| 24 Jun 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 21 Jun 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | - |
| 20 Jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 19 Jun 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | - |
| 18 Jun 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | - |
| 17 Jun 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 400 |
| 14 Jun 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | - |
| 13 Jun 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 12 Jun 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 11 Jun 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | - |
| 10 Jun 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 07 Jun 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 06 Jun 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 05 Jun 2024 | 1.8600 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 440 |
| 04 Jun 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | - |
| 03 Jun 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 31 May 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | - |
| 30 May 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | - |
| 29 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 28 May 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | - |
| 27 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 24 May 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | - |
| 23 May 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | - |
| 22 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 21 May 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 20 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 17 May 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | - |
| 16 May 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | - |
| 15 May 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | - |
| 14 May 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | - |
| 13 May 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | - |
| 10 May 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 09 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 08 May 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | - |
| 07 May 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 06 May 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 03 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 02 May 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 30 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 29 Apr 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | - |
| 26 Apr 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | - |
| 25 Apr 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | - |
| 24 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 23 Apr 2024 | 2.1400 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 64 |
| 22 Apr 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | - |
| 19 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 18 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 17 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 16 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1,200 |
| 15 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 12 Apr 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 2,000 |
| 11 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 10 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 09 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 08 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 05 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 04 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 03 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 02 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 28 Mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 28 Mar 2024 | 3 Dividend | |||||
| 27 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.9800 | - |
| 26 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
| 25 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
| 22 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
| 21 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
| 20 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.9654 | - |
| 19 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
| 18 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
| 15 Mar 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | -0.9654 | - |
| 14 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.9654 | - |
| 13 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -0.9266 | - |
| 12 Mar 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | -0.9169 | - |
| 11 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -0.9072 | - |
| 08 Mar 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | -0.9218 | - |
| 07 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -0.9121 | - |
| 06 Mar 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | -0.8975 | - |
| 05 Mar 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | -0.8878 | - |
| 04 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -0.8830 | - |
| 01 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -0.8830 | - |
| 29 Feb 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | -0.8878 | - |
| 28 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -0.9072 | - |
| 27 Feb 2024 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | -0.9218 | 2,024 |
| 26 Feb 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | -0.8975 | - |
| 23 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -0.9121 | - |
| 22 Feb 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | -0.9169 | - |
| 21 Feb 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8800 | -0.9121 | - |
| 20 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -0.9169 | - |
| 19 Feb 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | -0.9266 | - |
| 16 Feb 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | -0.9121 | 9,000 |
| 15 Feb 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | -0.8781 | - |
| 14 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -0.8830 | - |
| 13 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.8927 | - |
| 12 Feb 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | -0.8975 | - |
| 09 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.8927 | - |
| 08 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -0.8975 | - |
| 07 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -0.9169 | - |
| 06 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.8927 | - |
| 05 Feb 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | -0.9218 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.