Sumitomo Corporation (SUMA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:31AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 27 Jun 2024 | 22.66 | 22.70 | 22.66 | 22.70 | 22.70 | 200 |
| 26 Jun 2024 | 22.85 | 23.64 | 22.85 | 23.64 | 23.64 | 50 |
| 25 Jun 2024 | 22.82 | 22.86 | 22.82 | 22.86 | 22.86 | 800 |
| 24 Jun 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 21 Jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 20 Jun 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 19 Jun 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 18 Jun 2024 | 22.42 | 22.50 | 22.39 | 22.50 | 22.50 | 520 |
| 17 Jun 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 14 Jun 2024 | 23.32 | 23.35 | 23.32 | 23.35 | 23.35 | 270 |
| 13 Jun 2024 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 150 |
| 12 Jun 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 11 Jun 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 10 Jun 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 148 |
| 07 Jun 2024 | 23.51 | 23.64 | 23.51 | 23.64 | 23.64 | 60 |
| 06 Jun 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 05 Jun 2024 | 23.51 | 24.20 | 23.51 | 24.20 | 24.20 | 841 |
| 04 Jun 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 03 Jun 2024 | 23.81 | 24.00 | 23.81 | 24.00 | 24.00 | 100 |
| 31 May 2024 | 23.60 | 24.31 | 23.60 | 24.31 | 24.31 | 195 |
| 30 May 2024 | 23.51 | 23.94 | 23.51 | 23.94 | 23.94 | 40 |
| 29 May 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 28 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 27 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 24 May 2024 | 23.57 | 24.33 | 23.57 | 24.33 | 24.33 | 42 |
| 23 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 22 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 21 May 2024 | 24.13 | 24.24 | 24.13 | 24.24 | 24.24 | 100 |
| 20 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 17 May 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 2,100 |
| 16 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 40 |
| 15 May 2024 | 24.15 | 25.03 | 24.15 | 24.98 | 24.98 | 790 |
| 14 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 13 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 10 May 2024 | 24.81 | 25.10 | 24.81 | 25.10 | 25.10 | 60 |
| 09 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 08 May 2024 | 24.71 | 25.43 | 24.71 | 25.43 | 25.43 | 30 |
| 07 May 2024 | 25.21 | 25.97 | 25.21 | 25.97 | 25.97 | 800 |
| 06 May 2024 | 25.56 | 26.39 | 25.56 | 26.39 | 26.39 | 640 |
| 03 May 2024 | 25.77 | 26.89 | 25.77 | 25.99 | 25.99 | 300 |
| 02 May 2024 | 25.72 | 26.40 | 25.72 | 26.40 | 26.40 | 10 |
| 30 Apr 2024 | 25.22 | 25.22 | 24.45 | 25.10 | 25.10 | 553 |
| 29 Apr 2024 | 23.70 | 24.90 | 23.70 | 24.90 | 24.90 | 23,506 |
| 26 Apr 2024 | 22.97 | 23.60 | 22.97 | 23.60 | 23.60 | 100 |
| 25 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 24 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 23 Apr 2024 | 22.71 | 23.32 | 22.66 | 22.66 | 22.66 | 400 |
| 22 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 19 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 18 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 17 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 16 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 15 Apr 2024 | 23.32 | 24.22 | 23.32 | 24.12 | 24.12 | 290 |
| 12 Apr 2024 | 23.57 | 23.83 | 23.57 | 23.83 | 23.83 | 600 |
| 11 Apr 2024 | 22.72 | 23.52 | 22.72 | 23.52 | 23.52 | 10 |
| 10 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 09 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 08 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 05 Apr 2024 | 22.03 | 22.74 | 22.03 | 22.60 | 22.60 | 160 |
| 04 Apr 2024 | 22.08 | 23.00 | 22.08 | 23.00 | 23.00 | 1,500 |
| 03 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 02 Apr 2024 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | 305 |
| 28 Mar 2024 | 21.85 | 22.60 | 21.85 | 22.60 | 22.60 | 580 |
| 28 Mar 2024 | 62.5 Dividend | |||||
| 27 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | -39.65 | 31 |
| 26 Mar 2024 | 22.50 | 22.85 | 22.50 | 22.85 | -39.65 | 1,331 |
| 25 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | -39.04 | - |
| 22 Mar 2024 | 22.45 | 23.05 | 22.45 | 22.50 | -39.04 | 1,670 |
| 21 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -38.87 | - |
| 20 Mar 2024 | 21.45 | 22.15 | 21.45 | 21.55 | -37.39 | 150 |
| 19 Mar 2024 | 21.60 | 22.30 | 21.60 | 22.30 | -38.70 | 2,125 |
| 18 Mar 2024 | 21.45 | 22.05 | 21.45 | 22.05 | -38.26 | 150 |
| 15 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | -37.39 | - |
| 14 Mar 2024 | 21.00 | 21.60 | 21.00 | 21.00 | -36.44 | 1,600 |
| 13 Mar 2024 | 20.60 | 21.00 | 20.60 | 21.00 | -36.44 | 280 |
| 12 Mar 2024 | 21.10 | 21.45 | 20.55 | 21.45 | -37.22 | 1,235 |
| 11 Mar 2024 | 21.20 | 21.60 | 21.20 | 21.30 | -36.96 | 213 |
| 08 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | -37.57 | 300 |
| 07 Mar 2024 | 21.85 | 22.60 | 21.85 | 22.60 | -39.22 | 15 |
| 06 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | -37.74 | - |
| 05 Mar 2024 | 21.60 | 21.65 | 21.60 | 21.65 | -37.57 | 226 |
| 04 Mar 2024 | 21.40 | 22.10 | 21.40 | 22.10 | -38.35 | 140 |
| 01 Mar 2024 | 22.45 | 22.45 | 22.35 | 22.35 | -38.78 | 535 |
| 29 Feb 2024 | 21.30 | 21.95 | 21.30 | 21.95 | -38.09 | 2,733 |
| 28 Feb 2024 | 21.30 | 21.80 | 21.30 | 21.30 | -36.96 | 100 |
| 27 Feb 2024 | 21.45 | 22.15 | 21.45 | 22.15 | -38.44 | 100 |
| 26 Feb 2024 | 21.85 | 22.50 | 21.85 | 22.45 | -38.96 | 155 |
| 23 Feb 2024 | 22.00 | 22.70 | 22.00 | 22.70 | -39.39 | 840 |
| 22 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -37.83 | - |
| 21 Feb 2024 | 21.60 | 21.60 | 21.55 | 21.55 | -37.39 | 150 |
| 20 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | -37.65 | - |
| 19 Feb 2024 | 22.00 | 22.00 | 21.95 | 21.95 | -38.09 | 1,500 |
| 16 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -37.22 | - |
| 15 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | -36.70 | - |
| 14 Feb 2024 | 21.00 | 21.65 | 21.00 | 21.60 | -37.48 | 280 |
| 13 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -36.44 | - |
| 12 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | -35.31 | - |
| 09 Feb 2024 | 20.35 | 21.15 | 20.00 | 21.15 | -36.70 | 625 |
| 08 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -35.83 | - |
| *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.