Sumitomo Mitsui Financial Group Inc (XMF.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 04 Jul 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 03 Jul 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 02 Jul 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 01 Jul 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 28 Jun 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 27 Jun 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 26 Jun 2024 | 60.57 | 60.80 | 60.57 | 60.80 | 60.80 | 26 |
| 25 Jun 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 24 Jun 2024 | 58.91 | 58.92 | 58.91 | 58.92 | 58.92 | 100 |
| 21 Jun 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 20 Jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 19 Jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 18 Jun 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 17 Jun 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 14 Jun 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 13 Jun 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 12 Jun 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 11 Jun 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 10 Jun 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 07 Jun 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 06 Jun 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 05 Jun 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 04 Jun 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 03 Jun 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 31 May 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 30 May 2024 | 59.12 | 59.62 | 59.12 | 59.62 | 59.62 | 10 |
| 29 May 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 28 May 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 27 May 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 24 May 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 23 May 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 22 May 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 21 May 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 20 May 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 17 May 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 16 May 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 15 May 2024 | 54.75 | 55.22 | 54.75 | 55.22 | 55.22 | 100 |
| 14 May 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 13 May 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 10 May 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 09 May 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 08 May 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 07 May 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 06 May 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 03 May 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 02 May 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 30 Apr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 29 Apr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 26 Apr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 25 Apr 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 24 Apr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 23 Apr 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 22 Apr 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 19 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 18 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 17 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 16 Apr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 15 Apr 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 12 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 11 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 10 Apr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 09 Apr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 08 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 05 Apr 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 04 Apr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 03 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 02 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 28 Mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 28 Mar 2024 | 135 Dividend | |||||
| 27 Mar 2024 | 55.08 | 55.08 | 55.08 | 55.08 | -79.92 | - |
| 26 Mar 2024 | 54.64 | 54.64 | 54.64 | 54.64 | -79.28 | - |
| 25 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | -79.51 | - |
| 22 Mar 2024 | 55.24 | 55.24 | 55.24 | 55.24 | -80.15 | - |
| 21 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | -77.83 | - |
| 20 Mar 2024 | 52.82 | 52.82 | 52.82 | 52.82 | -76.64 | - |
| 19 Mar 2024 | 53.14 | 53.14 | 52.82 | 52.82 | -76.64 | 82 |
| 18 Mar 2024 | 53.14 | 53.22 | 53.14 | 53.22 | -77.22 | 82 |
| 15 Mar 2024 | 52.98 | 52.98 | 52.98 | 52.98 | -76.87 | - |
| 14 Mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | -77.37 | - |
| 13 Mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | -77.37 | - |
| 12 Mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | -77.37 | - |
| 11 Mar 2024 | 54.82 | 54.82 | 54.48 | 54.48 | -79.05 | 72 |
| 08 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | -81.43 | - |
| 07 Mar 2024 | 54.84 | 55.66 | 54.84 | 55.66 | -80.76 | 92 |
| 06 Mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | -77.86 | - |
| 05 Mar 2024 | 52.66 | 52.66 | 52.66 | 52.66 | -76.41 | - |
| 04 Mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | -75.04 | - |
| 01 Mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | -75.04 | - |
| 29 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | -74.38 | - |
| 28 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | -74.38 | - |
| 27 Feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | -74.41 | - |
| 26 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | -72.84 | - |
| 23 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | -72.10 | - |
| 22 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | -71.68 | - |
| 21 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | -71.68 | - |
| 20 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | -72.11 | - |
| 19 Feb 2024 | 50.36 | 50.36 | 50.36 | 50.36 | -73.07 | - |
| 16 Feb 2024 | 49.45 | 49.45 | 49.45 | 49.45 | -71.75 | - |
| 15 Feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | -69.73 | - |
| *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.