Sumitomo Mitsui Financial Group Inc (XMF.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 03 Oct 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 02 Oct 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 01 Oct 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 30 Sept 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 27 Sept 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 27 Sept 2024 | 55 Dividend | |||||
| 27 Sept 2024 | 3:1 Stock split | |||||
| 26 Sept 2024 | 18.74 | 18.74 | 18.74 | 18.74 | -36.26 | - |
| 25 Sept 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -35.55 | - |
| 24 Sept 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -36.56 | - |
| 23 Sept 2024 | 18.86 | 18.86 | 18.86 | 18.86 | -36.48 | - |
| 20 Sept 2024 | 19.05 | 19.05 | 19.05 | 19.05 | -36.86 | - |
| 19 Sept 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -36.18 | - |
| 18 Sept 2024 | 18.54 | 18.54 | 18.54 | 18.54 | -35.86 | - |
| 17 Sept 2024 | 18.62 | 18.62 | 18.62 | 18.62 | -36.01 | - |
| 16 Sept 2024 | 19.21 | 19.21 | 19.21 | 19.21 | -37.17 | - |
| 13 Sept 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -36.95 | - |
| 12 Sept 2024 | 19.11 | 19.11 | 19.11 | 19.11 | -36.97 | - |
| 11 Sept 2024 | 18.94 | 18.94 | 18.94 | 18.94 | -36.64 | - |
| 10 Sept 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -36.76 | - |
| 09 Sept 2024 | 18.93 | 18.93 | 18.93 | 18.93 | -36.61 | - |
| 06 Sept 2024 | 19.27 | 19.27 | 19.27 | 19.27 | -37.28 | - |
| 05 Sept 2024 | 19.48 | 19.48 | 19.48 | 19.48 | -37.69 | - |
| 04 Sept 2024 | 19.45 | 19.45 | 19.45 | 19.45 | -37.63 | - |
| 03 Sept 2024 | 20.11 | 20.11 | 20.11 | 20.11 | -38.91 | - |
| 02 Sept 2024 | 19.67 | 19.67 | 19.67 | 19.67 | -38.05 | - |
| 30 Aug 2024 | 19.73 | 19.73 | 19.73 | 19.73 | -38.16 | - |
| 29 Aug 2024 | 19.76 | 19.76 | 19.76 | 19.76 | -38.22 | - |
| 28 Aug 2024 | 19.80 | 19.80 | 19.80 | 19.80 | -38.30 | - |
| 27 Aug 2024 | 19.58 | 19.58 | 19.58 | 19.58 | -37.88 | - |
| 26 Aug 2024 | 19.76 | 19.76 | 19.76 | 19.76 | -38.22 | - |
| 23 Aug 2024 | 20.29 | 20.29 | 20.29 | 20.29 | -39.25 | - |
| 22 Aug 2024 | 20.09 | 20.09 | 20.09 | 20.09 | -38.86 | - |
| 21 Aug 2024 | 20.27 | 20.27 | 20.27 | 20.27 | -39.20 | - |
| 20 Aug 2024 | 20.38 | 20.38 | 20.38 | 20.38 | -39.43 | - |
| 19 Aug 2024 | 20.76 | 20.76 | 20.76 | 20.76 | -40.16 | - |
| 16 Aug 2024 | 20.66 | 20.66 | 20.66 | 20.66 | -39.96 | - |
| 15 Aug 2024 | 19.89 | 19.89 | 19.89 | 19.89 | -38.47 | - |
| 14 Aug 2024 | 19.28 | 19.28 | 19.28 | 19.28 | -37.30 | - |
| 13 Aug 2024 | 19.16 | 19.16 | 19.16 | 19.16 | -37.06 | - |
| 12 Aug 2024 | 18.62 | 18.62 | 18.62 | 18.62 | -36.01 | - |
| 09 Aug 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -35.99 | - |
| 08 Aug 2024 | 17.99 | 17.99 | 17.99 | 17.99 | -34.80 | - |
| 07 Aug 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -35.34 | - |
| 06 Aug 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -32.31 | - |
| 05 Aug 2024 | 17.34 | 18.00 | 17.34 | 18.00 | -34.82 | 300 |
| 02 Aug 2024 | 19.94 | 19.94 | 19.94 | 19.94 | -38.57 | - |
| 01 Aug 2024 | 22.22 | 22.22 | 22.22 | 22.22 | -42.99 | - |
| 31 Jul 2024 | 21.98 | 21.98 | 21.98 | 21.98 | -42.52 | - |
| 30 Jul 2024 | 20.74 | 20.74 | 20.74 | 20.74 | -40.12 | - |
| 29 Jul 2024 | 21.15 | 21.15 | 21.15 | 21.15 | -40.91 | - |
| 26 Jul 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -40.62 | - |
| 25 Jul 2024 | 20.91 | 20.91 | 20.91 | 20.91 | -40.45 | - |
| 24 Jul 2024 | 21.63 | 21.63 | 21.63 | 21.63 | -41.84 | - |
| 23 Jul 2024 | 21.63 | 21.63 | 21.63 | 21.63 | -41.85 | - |
| 22 Jul 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -41.01 | - |
| 19 Jul 2024 | 21.24 | 21.24 | 21.24 | 21.24 | -41.09 | - |
| 18 Jul 2024 | 21.26 | 21.26 | 21.26 | 21.26 | -41.12 | - |
| 17 Jul 2024 | 21.01 | 21.01 | 21.01 | 21.01 | -40.64 | - |
| 16 Jul 2024 | 21.18 | 21.18 | 21.18 | 21.18 | -40.96 | - |
| 15 Jul 2024 | 20.84 | 20.84 | 20.84 | 20.84 | -40.31 | - |
| 12 Jul 2024 | 20.70 | 20.70 | 20.70 | 20.70 | -40.04 | - |
| 11 Jul 2024 | 21.01 | 21.01 | 21.01 | 21.01 | -40.64 | - |
| 10 Jul 2024 | 21.07 | 21.07 | 21.07 | 21.07 | -40.76 | - |
| 09 Jul 2024 | 21.05 | 21.05 | 21.05 | 21.05 | -40.71 | - |
| 08 Jul 2024 | 21.24 | 21.24 | 21.24 | 21.24 | -41.09 | - |
| 05 Jul 2024 | 21.36 | 21.36 | 21.36 | 21.36 | -41.32 | - |
| 04 Jul 2024 | 21.46 | 21.46 | 21.46 | 21.46 | -41.51 | - |
| 03 Jul 2024 | 21.02 | 21.02 | 21.02 | 21.02 | -40.67 | - |
| 02 Jul 2024 | 21.08 | 21.08 | 21.08 | 21.08 | -40.77 | - |
| 01 Jul 2024 | 20.72 | 20.72 | 20.72 | 20.72 | -40.08 | - |
| 28 Jun 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -40.01 | - |
| 27 Jun 2024 | 20.24 | 20.24 | 20.24 | 20.24 | -39.15 | - |
| 26 Jun 2024 | 20.19 | 20.19 | 20.19 | 20.19 | -39.06 | - |
| 25 Jun 2024 | 20.10 | 20.10 | 20.10 | 20.10 | -38.87 | - |
| 24 Jun 2024 | 19.52 | 19.52 | 19.52 | 19.52 | -37.75 | - |
| 21 Jun 2024 | 19.48 | 19.48 | 19.48 | 19.48 | -37.69 | - |
| 20 Jun 2024 | 19.58 | 19.58 | 19.58 | 19.58 | -37.88 | - |
| 19 Jun 2024 | 19.69 | 19.69 | 19.69 | 19.69 | -38.08 | - |
| 18 Jun 2024 | 19.58 | 19.58 | 19.58 | 19.58 | -37.88 | - |
| 17 Jun 2024 | 19.49 | 19.49 | 19.49 | 19.49 | -37.69 | - |
| 14 Jun 2024 | 19.57 | 19.57 | 19.57 | 19.57 | -37.85 | - |
| 13 Jun 2024 | 19.57 | 19.57 | 19.57 | 19.57 | -37.86 | - |
| 12 Jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | -38.59 | - |
| 11 Jun 2024 | 20.16 | 20.16 | 20.16 | 20.16 | -39.00 | - |
| 10 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -39.46 | - |
| 07 Jun 2024 | 19.98 | 19.98 | 19.98 | 19.98 | -38.64 | - |
| 06 Jun 2024 | 19.88 | 19.88 | 19.88 | 19.88 | -38.46 | - |
| 05 Jun 2024 | 19.78 | 19.78 | 19.78 | 19.78 | -38.27 | - |
| 04 Jun 2024 | 20.23 | 20.23 | 20.23 | 20.23 | -39.13 | - |
| 03 Jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | -39.29 | - |
| 31 May 2024 | 20.16 | 20.16 | 20.16 | 20.16 | -39.00 | - |
| 30 May 2024 | 19.70 | 19.88 | 19.70 | 19.88 | -38.46 | 114 |
| 29 May 2024 | 19.54 | 19.54 | 19.54 | 19.54 | -37.80 | - |
| 28 May 2024 | 19.68 | 19.68 | 19.68 | 19.68 | -38.07 | - |
| 27 May 2024 | 19.38 | 19.38 | 19.38 | 19.38 | -37.49 | - |
| 24 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | -37.02 | 300 |
| 23 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | -37.04 | - |
| 22 May 2024 | 19.19 | 19.19 | 19.19 | 19.19 | -37.12 | - |
| *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.