Sumitomo Mitsui Financial Group Inc (XMF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 60.86 | 61.15 | 60.64 | 61.15 | 61.15 | 2 |
| 07 Jun 2024 | 59.66 | 59.78 | 59.52 | 59.78 | 59.78 | - |
| 06 Jun 2024 | 59.43 | 59.43 | 59.23 | 59.23 | 59.23 | - |
| 05 Jun 2024 | 59.13 | 59.72 | 58.97 | 59.10 | 59.10 | - |
| 04 Jun 2024 | 60.48 | 60.65 | 60.45 | 60.53 | 60.53 | - |
| 03 Jun 2024 | 60.49 | 60.58 | 60.26 | 60.55 | 60.55 | - |
| 31 May 2024 | 60.26 | 60.26 | 59.79 | 59.82 | 59.82 | - |
| 30 May 2024 | 58.82 | 59.01 | 58.82 | 59.01 | 59.01 | - |
| 29 May 2024 | 58.34 | 58.34 | 58.04 | 58.04 | 58.04 | - |
| 28 May 2024 | 58.83 | 59.15 | 58.72 | 59.15 | 59.15 | - |
| 27 May 2024 | 57.91 | 57.92 | 57.80 | 57.92 | 57.92 | - |
| 24 May 2024 | 57.07 | 57.33 | 57.03 | 57.33 | 57.33 | - |
| 23 May 2024 | 57.19 | 57.20 | 56.99 | 57.04 | 57.04 | - |
| 22 May 2024 | 56.99 | 57.50 | 56.97 | 57.47 | 57.47 | - |
| 21 May 2024 | 57.65 | 57.74 | 57.10 | 57.10 | 57.10 | - |
| 20 May 2024 | 57.64 | 57.92 | 57.64 | 57.92 | 57.92 | - |
| 17 May 2024 | 56.94 | 57.03 | 56.87 | 56.87 | 56.87 | - |
| 16 May 2024 | 55.55 | 55.55 | 55.17 | 55.33 | 55.33 | - |
| 15 May 2024 | 53.95 | 56.46 | 53.95 | 56.46 | 56.46 | - |
| 14 May 2024 | 53.71 | 53.82 | 53.55 | 53.55 | 53.55 | - |
| 13 May 2024 | 53.66 | 53.66 | 53.49 | 53.49 | 53.49 | - |
| 10 May 2024 | 53.17 | 53.32 | 52.97 | 52.97 | 52.97 | - |
| 09 May 2024 | 52.79 | 53.14 | 52.75 | 53.14 | 53.14 | - |
| 08 May 2024 | 52.42 | 52.46 | 52.41 | 52.43 | 52.43 | - |
| 07 May 2024 | 53.21 | 53.48 | 53.21 | 53.28 | 53.28 | - |
| 06 May 2024 | 52.74 | 52.79 | 52.66 | 52.66 | 52.66 | - |
| 03 May 2024 | 53.04 | 53.24 | 53.01 | 53.07 | 53.07 | - |
| 02 May 2024 | 52.75 | 52.91 | 52.74 | 52.89 | 52.89 | - |
| 30 Apr 2024 | 52.72 | 53.10 | 52.72 | 53.05 | 53.05 | - |
| 29 Apr 2024 | 52.40 | 53.02 | 52.06 | 52.06 | 52.06 | - |
| 26 Apr 2024 | 51.54 | 52.61 | 51.54 | 52.20 | 52.20 | - |
| 25 Apr 2024 | 52.29 | 52.35 | 51.95 | 52.15 | 52.15 | - |
| 24 Apr 2024 | 52.93 | 53.05 | 52.93 | 52.95 | 52.95 | - |
| 23 Apr 2024 | 52.78 | 53.00 | 52.78 | 53.00 | 53.00 | - |
| 22 Apr 2024 | 52.25 | 52.40 | 52.16 | 52.40 | 52.40 | - |
| 19 Apr 2024 | 51.58 | 51.76 | 51.55 | 51.55 | 51.55 | - |
| 18 Apr 2024 | 51.96 | 52.21 | 51.32 | 52.01 | 52.01 | - |
| 17 Apr 2024 | 51.53 | 51.73 | 51.15 | 51.15 | 51.15 | - |
| 16 Apr 2024 | 52.21 | 52.21 | 51.95 | 52.03 | 52.03 | - |
| 15 Apr 2024 | 53.96 | 54.09 | 53.96 | 54.04 | 54.04 | - |
| 12 Apr 2024 | 54.07 | 54.24 | 53.45 | 53.45 | 53.45 | - |
| 11 Apr 2024 | 54.42 | 54.76 | 54.42 | 54.76 | 54.76 | - |
| 10 Apr 2024 | 53.21 | 53.42 | 53.15 | 53.15 | 53.15 | - |
| 09 Apr 2024 | 53.45 | 53.59 | 53.45 | 53.47 | 53.47 | - |
| 08 Apr 2024 | 53.39 | 53.52 | 53.39 | 53.52 | 53.52 | - |
| 05 Apr 2024 | 52.82 | 53.20 | 52.77 | 53.20 | 53.20 | - |
| 04 Apr 2024 | 53.30 | 53.44 | 53.30 | 53.44 | 53.44 | - |
| 03 Apr 2024 | 53.21 | 53.63 | 53.21 | 53.63 | 53.63 | - |
| 02 Apr 2024 | 52.71 | 52.71 | 51.84 | 52.15 | 52.15 | - |
| 28 Mar 2024 | 53.58 | 53.76 | 53.58 | 53.66 | 53.66 | - |
| 28 Mar 2024 | 135 Dividend | |||||
| 27 Mar 2024 | 54.76 | 54.84 | 54.76 | 54.84 | -80.16 | - |
| 26 Mar 2024 | 53.96 | 54.68 | 53.96 | 54.68 | -79.93 | - |
| 25 Mar 2024 | 54.08 | 54.66 | 54.08 | 54.58 | -79.78 | - |
| 22 Mar 2024 | 54.96 | 55.26 | 54.76 | 55.26 | -80.77 | - |
| 21 Mar 2024 | 53.44 | 54.00 | 53.44 | 54.00 | -78.93 | - |
| 20 Mar 2024 | 52.42 | 52.78 | 52.42 | 52.72 | -77.06 | - |
| 19 Mar 2024 | 52.50 | 52.76 | 52.44 | 52.66 | -76.97 | - |
| 18 Mar 2024 | 52.52 | 53.94 | 52.52 | 53.06 | -77.56 | - |
| 15 Mar 2024 | 52.24 | 52.50 | 52.10 | 52.10 | -76.15 | - |
| 14 Mar 2024 | 52.86 | 52.92 | 52.52 | 52.52 | -76.77 | - |
| 13 Mar 2024 | 53.08 | 53.12 | 52.80 | 52.80 | -77.18 | - |
| 12 Mar 2024 | 52.66 | 53.20 | 52.52 | 53.20 | -77.76 | - |
| 11 Mar 2024 | 54.08 | 54.08 | 53.84 | 53.94 | -78.84 | - |
| 08 Mar 2024 | 55.84 | 56.02 | 55.32 | 55.32 | -80.86 | - |
| 07 Mar 2024 | 54.54 | 55.06 | 54.48 | 55.06 | -80.48 | - |
| 06 Mar 2024 | 53.38 | 53.68 | 53.38 | 53.68 | -78.46 | - |
| 05 Mar 2024 | 52.40 | 52.54 | 52.30 | 52.30 | -76.45 | - |
| 04 Mar 2024 | 51.50 | 51.52 | 51.46 | 51.46 | -75.22 | - |
| 01 Mar 2024 | 51.50 | 52.04 | 51.48 | 52.04 | -76.07 | - |
| 29 Feb 2024 | 51.04 | 51.06 | 50.86 | 51.00 | -74.55 | - |
| 28 Feb 2024 | 50.58 | 50.58 | 50.38 | 50.44 | -73.73 | - |
| 27 Feb 2024 | 51.08 | 51.16 | 50.74 | 50.74 | -74.17 | - |
| 26 Feb 2024 | 49.98 | 50.08 | 49.98 | 50.08 | -73.20 | - |
| 23 Feb 2024 | 49.57 | 49.57 | 48.93 | 49.34 | -72.12 | - |
| 22 Feb 2024 | 49.21 | 49.46 | 49.18 | 49.46 | -72.30 | - |
| 21 Feb 2024 | 48.70 | 48.82 | 48.59 | 48.80 | -71.33 | - |
| 20 Feb 2024 | 48.96 | 49.16 | 48.82 | 48.82 | -71.36 | - |
| 19 Feb 2024 | 50.16 | 50.18 | 49.82 | 49.82 | -72.82 | - |
| 16 Feb 2024 | 48.95 | 49.21 | 48.42 | 48.49 | -70.88 | - |
| 15 Feb 2024 | 47.87 | 47.98 | 47.50 | 47.65 | -69.65 | - |
| 14 Feb 2024 | 47.38 | 47.64 | 47.12 | 47.12 | -68.88 | - |
| 13 Feb 2024 | 47.52 | 47.52 | 46.71 | 46.71 | -68.28 | - |
| 12 Feb 2024 | 46.88 | 46.90 | 46.75 | 46.90 | -68.55 | - |
| 09 Feb 2024 | 46.68 | 46.80 | 46.68 | 46.80 | -68.41 | - |
| 08 Feb 2024 | 46.89 | 47.04 | 46.82 | 47.04 | -68.76 | - |
| 07 Feb 2024 | 47.79 | 47.97 | 47.75 | 47.94 | -70.07 | - |
| 06 Feb 2024 | 47.37 | 47.40 | 47.24 | 47.24 | -69.05 | - |
| 05 Feb 2024 | 47.91 | 48.01 | 47.53 | 47.89 | -70.00 | - |
| 02 Feb 2024 | 47.16 | 47.18 | 46.86 | 47.18 | -68.96 | - |
| 01 Feb 2024 | 47.61 | 47.86 | 47.61 | 47.70 | -69.72 | - |
| 31 Jan 2024 | 47.66 | 47.77 | 47.57 | 47.72 | -69.75 | - |
| 30 Jan 2024 | 46.96 | 46.96 | 46.73 | 46.73 | -68.31 | - |
| 29 Jan 2024 | 46.83 | 47.05 | 46.81 | 47.03 | -68.74 | - |
| 26 Jan 2024 | 46.16 | 46.33 | 46.16 | 46.19 | -67.52 | - |
| 25 Jan 2024 | 47.10 | 47.33 | 46.98 | 47.18 | -68.96 | - |
| 24 Jan 2024 | 47.60 | 47.79 | 47.06 | 47.15 | -68.92 | - |
| 23 Jan 2024 | 45.48 | 45.48 | 45.10 | 45.33 | -66.26 | - |
| 22 Jan 2024 | 45.30 | 45.58 | 45.30 | 45.42 | -66.39 | - |
| 19 Jan 2024 | 44.65 | 44.95 | 44.65 | 44.95 | -65.70 | - |
| *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.