UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.08 +0.09 (+0.11%) GOLD FUTURES
2,339.50 +17.20 (+0.74%) DOW
39,321.55 +265.16 (+0.68%) Bitcoin GBP
49,571.32 -341.39 (-0.68%)
Sumitomo Metal Mining Co Ltd (S19.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 06:46PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 30.40 | 30.40 | 29.60 | 29.80 | 29.80 | 70 |
| 08 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 07 May 2024 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - |
| 06 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 03 May 2024 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - |
| 02 May 2024 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | - |
| 30 Apr 2024 | 32.00 | 32.00 | 31.80 | 32.00 | 32.00 | - |
| 29 Apr 2024 | 31.80 | 32.20 | 31.80 | 32.00 | 32.00 | - |
| 26 Apr 2024 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - |
| 25 Apr 2024 | 30.40 | 30.40 | 29.60 | 30.20 | 30.20 | - |
| 24 Apr 2024 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - |
| 23 Apr 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - |
| 22 Apr 2024 | 31.80 | 32.00 | 31.60 | 32.00 | 32.00 | - |
| 19 Apr 2024 | 31.00 | 31.20 | 30.80 | 30.80 | 30.80 | - |
| 18 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 17 Apr 2024 | 31.00 | 31.00 | 30.60 | 30.80 | 30.80 | - |
| 16 Apr 2024 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | - |
| 15 Apr 2024 | 33.20 | 33.40 | 33.00 | 33.00 | 33.00 | - |
| 12 Apr 2024 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | - |
| 11 Apr 2024 | 32.80 | 33.20 | 32.60 | 33.20 | 33.20 | - |
| 10 Apr 2024 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | - |
| 09 Apr 2024 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - |
| 08 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 05 Apr 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - |
| 04 Apr 2024 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | - |
| 03 Apr 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - |
| 02 Apr 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - |
| 28 Mar 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | - |
| 28 Mar 2024 | 63 Dividend | |||||
| 27 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -36.00 | - |
| 26 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -36.00 | - |
| 25 Mar 2024 | 27.20 | 27.40 | 27.20 | 27.20 | -36.27 | - |
| 22 Mar 2024 | 28.20 | 28.20 | 28.00 | 28.00 | -37.33 | - |
| 21 Mar 2024 | 28.00 | 28.20 | 28.00 | 28.20 | -37.60 | - |
| 20 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -36.27 | - |
| 19 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -36.27 | - |
| 18 Mar 2024 | 27.20 | 27.60 | 27.20 | 27.20 | -36.27 | - |
| 15 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -36.27 | - |
| 14 Mar 2024 | 26.40 | 26.80 | 26.40 | 26.60 | -35.47 | - |
| 13 Mar 2024 | 25.20 | 25.20 | 25.00 | 25.00 | -33.33 | - |
| 12 Mar 2024 | 24.80 | 24.80 | 24.60 | 24.80 | -33.07 | - |
| 11 Mar 2024 | 24.60 | 24.60 | 24.40 | 24.40 | -32.53 | - |
| 08 Mar 2024 | 25.00 | 25.00 | 24.80 | 24.80 | -33.07 | - |
| 07 Mar 2024 | 24.80 | 24.80 | 24.60 | 24.80 | -33.07 | - |
| 06 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -32.80 | - |
| 05 Mar 2024 | 24.60 | 24.60 | 24.40 | 24.40 | -32.53 | - |
| 04 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -32.53 | - |
| 01 Mar 2024 | 24.60 | 24.60 | 24.40 | 24.60 | -32.80 | - |
| 29 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -32.27 | - |
| 28 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -32.80 | - |
| 27 Feb 2024 | 24.60 | 24.80 | 24.60 | 24.80 | -33.07 | - |
| 26 Feb 2024 | 24.80 | 25.00 | 24.80 | 24.80 | -33.07 | - |
| 23 Feb 2024 | 25.40 | 25.60 | 25.40 | 25.60 | -34.13 | - |
| 22 Feb 2024 | 25.20 | 25.40 | 25.20 | 25.40 | -33.87 | - |
| 21 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -33.87 | - |
| 20 Feb 2024 | 25.80 | 25.80 | 25.60 | 25.60 | -34.13 | - |
| 19 Feb 2024 | 25.40 | 25.60 | 25.40 | 25.40 | -33.87 | - |
| 16 Feb 2024 | 25.20 | 25.20 | 25.00 | 25.00 | -33.33 | - |
| 15 Feb 2024 | 24.60 | 25.40 | 24.60 | 25.40 | -33.87 | - |
| 14 Feb 2024 | 25.00 | 25.20 | 25.00 | 25.20 | -33.60 | - |
| 13 Feb 2024 | 25.60 | 25.60 | 25.00 | 25.00 | -33.33 | - |
| 12 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -33.60 | - |
| 09 Feb 2024 | 25.00 | 25.20 | 25.00 | 25.20 | -33.60 | - |
| 08 Feb 2024 | 25.00 | 25.40 | 25.00 | 25.40 | -33.87 | - |
| 07 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -33.60 | - |
| 06 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -33.33 | - |
| 05 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -34.13 | - |
| 02 Feb 2024 | 25.40 | 25.80 | 25.40 | 25.60 | -34.13 | - |
| 01 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -34.13 | - |
| 31 Jan 2024 | 25.60 | 25.80 | 25.60 | 25.60 | -34.13 | - |
| 30 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -34.13 | - |
| 29 Jan 2024 | 25.80 | 25.80 | 25.60 | 25.80 | -34.40 | - |
| 26 Jan 2024 | 25.60 | 25.80 | 25.60 | 25.80 | -34.40 | - |
| 25 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -34.40 | - |
| 24 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -34.13 | - |
| 23 Jan 2024 | 25.20 | 25.20 | 25.00 | 25.20 | -33.60 | - |
| 22 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -33.87 | - |
| 19 Jan 2024 | 25.20 | 25.40 | 25.20 | 25.20 | -33.60 | - |
| 18 Jan 2024 | 25.20 | 25.60 | 25.20 | 25.60 | -34.13 | - |
| 17 Jan 2024 | 25.60 | 25.60 | 25.40 | 25.40 | -33.87 | - |
| 16 Jan 2024 | 27.00 | 27.00 | 26.00 | 26.20 | -34.93 | - |
| 15 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -36.00 | - |
| 12 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -36.00 | - |
| 11 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -36.00 | - |
| 10 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -36.00 | - |
| 09 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -36.00 | - |
| 08 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -36.27 | - |
| 05 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -36.00 | - |
| 04 Jan 2024 | 27.20 | 27.20 | 27.00 | 27.00 | -36.00 | - |
| 03 Jan 2024 | 27.40 | 27.40 | 27.20 | 27.20 | -36.27 | - |
| 02 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -36.53 | - |
| 29 Dec 2023 | 27.20 | 27.20 | 27.20 | 27.20 | -36.27 | - |
| 28 Dec 2023 | 27.40 | 27.40 | 27.40 | 27.40 | -36.53 | - |
| 27 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | -36.00 | - |
| 22 Dec 2023 | 27.00 | 27.20 | 27.00 | 27.20 | -36.27 | - |
| 21 Dec 2023 | 27.20 | 27.20 | 27.00 | 27.20 | -36.27 | - |
| 20 Dec 2023 | 27.20 | 27.20 | 27.00 | 27.00 | -36.00 | - |
| 19 Dec 2023 | 27.20 | 27.20 | 27.00 | 27.00 | -36.00 | - |
| 18 Dec 2023 | 27.20 | 27.20 | 27.00 | 27.20 | -36.27 | - |
| 15 Dec 2023 | 27.20 | 27.20 | 27.20 | 27.20 | -36.27 | - |
| *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.