UK markets closed

Sumitomo Corporation (SUMA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
24.60-0.40 (-1.60%)
At close: 06:03PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202424.2024.6024.2024.6024.602,100
16 May 202425.0025.0025.0025.0025.0040
15 May 202424.1525.0324.1524.9824.98790
14 May 202424.1024.1024.1024.1024.10-
13 May 202424.5224.5224.5224.5224.52-
10 May 202424.8125.1024.8125.1025.1060
09 May 202424.5224.5224.5224.5224.52-
08 May 202424.7125.4324.7125.4325.4330
07 May 202425.2125.9725.2125.9725.97800
06 May 202425.5626.3925.5626.3926.39640
03 May 202425.7726.8925.7725.9925.99300
02 May 202425.7226.4025.7226.4026.4010
30 Apr 202425.2225.2224.4525.1025.10553
29 Apr 202423.7024.9023.7024.9024.9023,506
26 Apr 202422.9723.6022.9723.6023.60100
25 Apr 202422.6922.6922.6922.6922.69-
24 Apr 202423.2123.2123.2123.2123.21-
23 Apr 202422.7123.3222.6622.6622.66400
22 Apr 202422.5022.5022.5022.5022.50-
19 Apr 202422.4022.4022.4022.4022.40-
18 Apr 202422.4622.4622.4622.4622.46-
17 Apr 202422.4122.4122.4122.4122.41-
16 Apr 202422.6622.6622.6622.6622.66-
15 Apr 202423.3224.2223.3224.1224.12290
12 Apr 202423.5723.8323.5723.8323.83600
11 Apr 202422.7223.5222.7223.5223.5210
10 Apr 202422.9522.9522.9522.9522.95-
09 Apr 202422.9122.9122.9122.9122.91-
08 Apr 202422.3022.3022.3022.3022.30-
05 Apr 202422.0322.7422.0322.6022.60160
04 Apr 202422.0823.0022.0823.0023.001,500
03 Apr 202421.7821.7821.7821.7821.78-
02 Apr 202422.4022.4022.0022.0022.00305
28 Mar 202421.8522.6021.8522.6022.60580
28 Mar 202462.5 Dividend
27 Mar 202422.8522.8522.8522.85-39.6531
26 Mar 202422.5022.8522.5022.85-39.651,331
25 Mar 202422.5022.5022.5022.50-39.04-
22 Mar 202422.4523.0522.4522.50-39.041,670
21 Mar 202422.4022.4022.4022.40-38.87-
20 Mar 202421.4522.1521.4521.55-37.39150
19 Mar 202421.6022.3021.6022.30-38.702,125
18 Mar 202421.4522.0521.4522.05-38.26150
15 Mar 202421.5521.5521.5521.55-37.39-
14 Mar 202421.0021.6021.0021.00-36.441,600
13 Mar 202420.6021.0020.6021.00-36.44280
12 Mar 202421.1021.4520.5521.45-37.221,235
11 Mar 202421.2021.6021.2021.30-36.96213
08 Mar 202421.6521.6521.6521.65-37.57300
07 Mar 202421.8522.6021.8522.60-39.2215
06 Mar 202421.7521.7521.7521.75-37.74-
05 Mar 202421.6021.6521.6021.65-37.57226
04 Mar 202421.4022.1021.4022.10-38.35140
01 Mar 202422.4522.4522.3522.35-38.78535
29 Feb 202421.3021.9521.3021.95-38.092,733
28 Feb 202421.3021.8021.3021.30-36.96100
27 Feb 202421.4522.1521.4522.15-38.44100
26 Feb 202421.8522.5021.8522.45-38.96155
23 Feb 202422.0022.7022.0022.70-39.39840
22 Feb 202421.8021.8021.8021.80-37.83-
21 Feb 202421.6021.6021.5521.55-37.39150
20 Feb 202421.7021.7021.7021.70-37.65-
19 Feb 202422.0022.0021.9521.95-38.091,500
16 Feb 202421.4521.4521.4521.45-37.22-
15 Feb 202421.1521.1521.1521.15-36.70-
14 Feb 202421.0021.6521.0021.60-37.48280
13 Feb 202421.0021.0021.0021.00-36.44-
12 Feb 202420.3520.3520.3520.35-35.31-
09 Feb 202420.3521.1520.0021.15-36.70625
08 Feb 202420.6520.6520.6520.65-35.83-
07 Feb 202420.7521.4520.7521.45-37.221,000
06 Feb 202420.5021.2020.5021.20-36.7920
05 Feb 202421.2021.2021.2021.20-36.79100
02 Feb 202420.8020.8020.8020.80-36.09-
01 Feb 202421.1021.7521.1021.75-37.7470
31 Jan 202421.0521.7521.0521.75-37.7480
30 Jan 202420.7021.2020.7021.20-36.79100
29 Jan 202420.8021.5520.8021.55-37.39233
26 Jan 202420.3020.3020.3020.30-35.23-
25 Jan 202420.5020.5020.5020.50-35.57-
24 Jan 202420.3520.3520.3520.35-35.31-
23 Jan 202420.6020.6020.6020.60-35.75-
22 Jan 202420.6520.6520.6520.65-35.83-
19 Jan 202420.4020.4020.4020.40-35.40-
18 Jan 202420.2520.2520.2520.25-35.14-
17 Jan 202420.4521.0020.4520.95-36.35238
16 Jan 202420.5020.5020.5020.50-35.57-
15 Jan 202420.7521.3520.7521.35-37.05115
12 Jan 202420.3520.4020.3520.40-35.40-
11 Jan 202420.1020.1020.1020.10-34.88-
10 Jan 202419.8219.8219.8219.82-34.39-
09 Jan 202419.5619.5619.5619.56-33.94-
08 Jan 202419.6419.6419.6419.64-34.08-
05 Jan 202419.5220.2019.5220.20-35.0582
04 Jan 202419.6819.6819.6819.68-34.15-
03 Jan 202419.4619.4619.4619.46-33.77-
02 Jan 202419.4219.4219.4219.42-33.70-
29 Dec 202319.3619.3619.3619.36-33.59-
28 Dec 202319.4219.4219.4219.42-33.70-
27 Dec 202319.3219.9419.3219.94-34.6050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...