SMC Corporation (QMC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 440.00 | 440.00 | 440.00 | 444.00 | 444.00 | 24 |
| 25 Jun 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 24 Jun 2024 | 440.00 | 448.00 | 440.00 | 448.00 | 448.00 | 24 |
| 21 Jun 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| 20 Jun 2024 | 452.00 | 452.00 | 448.00 | 448.00 | 448.00 | 30 |
| 19 Jun 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 18 Jun 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 17 Jun 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 14 Jun 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 13 Jun 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
| 12 Jun 2024 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 1 |
| 11 Jun 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 10 Jun 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| 07 Jun 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 9 |
| 06 Jun 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| 05 Jun 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 04 Jun 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| 03 Jun 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 31 May 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 30 May 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| 29 May 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| 28 May 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 27 May 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 24 May 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 23 May 2024 | 484.00 | 492.00 | 484.00 | 492.00 | 492.00 | 5 |
| 22 May 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 21 May 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 20 May 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 17 May 2024 | 478.00 | 488.00 | 478.00 | 488.00 | 488.00 | 6 |
| 16 May 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 15 May 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 14 May 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
| 13 May 2024 | 496.00 | 505.00 | 496.00 | 505.00 | 505.00 | 12 |
| 10 May 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| 09 May 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| 08 May 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 07 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 06 May 2024 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 30 |
| 03 May 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| 02 May 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 30 Apr 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 29 Apr 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 26 Apr 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 25 Apr 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 1 |
| 24 Apr 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 23 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 22 Apr 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 19 Apr 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| 18 Apr 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 17 Apr 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 16 Apr 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 15 Apr 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| 12 Apr 2024 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 5 |
| 11 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 10 Apr 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 09 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 08 Apr 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
| 05 Apr 2024 | 505.00 | 520.00 | 505.00 | 510.00 | 510.00 | 48 |
| 04 Apr 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 03 Apr 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 02 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 28 Mar 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 28 Mar 2024 | 500 Dividend | |||||
| 27 Mar 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 15.00 | - |
| 26 Mar 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 15.15 | - |
| 25 Mar 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 15.15 | - |
| 22 Mar 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 15.29 | - |
| 21 Mar 2024 | 530.00 | 545.00 | 530.00 | 545.00 | 15.87 | 15 |
| 20 Mar 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 15.73 | - |
| 19 Mar 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 15.73 | - |
| 18 Mar 2024 | 540.00 | 555.00 | 540.00 | 555.00 | 16.17 | 30 |
| 15 Mar 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 15.15 | - |
| 14 Mar 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 15.00 | - |
| 13 Mar 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 15.29 | - |
| 12 Mar 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 15.44 | - |
| 11 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 15.58 | - |
| 08 Mar 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 15.87 | - |
| 07 Mar 2024 | 550.00 | 560.00 | 550.00 | 560.00 | 16.31 | 1 |
| 06 Mar 2024 | 555.00 | 565.00 | 555.00 | 565.00 | 16.46 | 17 |
| 05 Mar 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 16.17 | - |
| 04 Mar 2024 | 550.00 | 560.00 | 550.00 | 560.00 | 16.31 | 40 |
| 01 Mar 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 16.17 | - |
| 29 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 16.02 | - |
| 28 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 15.87 | - |
| 27 Feb 2024 | 545.00 | 550.00 | 545.00 | 545.00 | 15.87 | 57 |
| 26 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 15.58 | - |
| 23 Feb 2024 | 520.00 | 530.00 | 520.00 | 530.00 | 15.44 | 58 |
| 22 Feb 2024 | 525.00 | 530.00 | 525.00 | 530.00 | 15.44 | 132 |
| 21 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 15.00 | - |
| 20 Feb 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 15.44 | - |
| 19 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 14.85 | - |
| 16 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 15.00 | - |
| 15 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 14.85 | - |
| 14 Feb 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 14.39 | - |
| 13 Feb 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 14.56 | - |
| 12 Feb 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 14.71 | - |
| 09 Feb 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 14.71 | - |
| 08 Feb 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 14.56 | 12 |
| 07 Feb 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 14.45 | - |
| 06 Feb 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 14.39 | - |
| *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.