UK markets close in 6 hours 54 minutes

Sumco Corporation (S3X.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.98-0.05 (-0.32%)
As of 09:14AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202413.9813.9813.9813.9813.9818
22 May 202414.1214.1214.0214.0214.02-
21 May 202414.0714.0714.0214.0214.02-
20 May 202414.4314.4314.4314.4314.43-
17 May 202414.4314.8514.4314.8514.8518
16 May 202414.7514.7514.5614.5614.56-
15 May 202414.6414.7114.6414.7114.71200
14 May 202414.6514.7314.6514.7314.73-
13 May 202414.8614.8614.8614.8614.86-
10 May 202415.5615.8015.2315.2315.2310
09 May 202414.3514.3514.3514.3514.35-
08 May 202414.3314.3514.3314.3514.35-
07 May 202414.3114.3114.2314.2314.23-
06 May 202414.2714.2714.2714.2714.27-
03 May 202414.2014.3414.2014.3414.34-
02 May 202414.1414.1414.1414.1414.14-
30 Apr 202414.0614.0613.9113.9113.91-
29 Apr 202414.2614.2614.2014.2014.20-
26 Apr 202414.1514.1514.0614.0614.06-
25 Apr 202413.4813.4813.4813.4813.48-
24 Apr 202413.9014.1513.7813.7813.78116
23 Apr 202413.6413.7313.6413.7313.73-
22 Apr 202413.6013.9113.6013.9113.91293
19 Apr 202414.2314.2314.1514.1514.15-
18 Apr 202415.2415.2415.2415.2415.24-
17 Apr 202415.2015.2015.0215.0215.02-
16 Apr 202415.3215.3415.3215.3415.34-
15 Apr 202415.9415.9415.9415.9415.94-
12 Apr 202415.7816.0015.7816.0016.00550
11 Apr 202415.5315.6415.5315.6415.64-
10 Apr 202415.3615.3615.2615.2615.26-
09 Apr 202415.2215.2315.2215.2315.23-
08 Apr 202415.1515.1515.1515.1515.15-
05 Apr 202415.2615.3215.2615.3215.32-
04 Apr 202415.6515.6515.4615.4615.46-
03 Apr 202415.1915.2615.1915.2615.26-
02 Apr 202414.9814.9814.8514.8514.85-
28 Mar 202414.4114.4514.4114.4514.45-
27 Mar 202414.4014.5514.4014.5514.55-
26 Mar 202414.3414.5514.3414.5514.55-
25 Mar 202414.5814.9714.5814.7214.72110
22 Mar 202415.0515.0515.0115.0115.01-
21 Mar 202414.9915.5214.9915.2815.2820
20 Mar 202414.3814.3814.3214.3214.32-
19 Mar 202414.3814.4414.3814.4414.44-
18 Mar 202414.5614.8214.5614.6814.683,424
15 Mar 202414.2814.2814.2414.2414.24-
14 Mar 202414.8514.8514.7514.7514.75-
13 Mar 202414.6714.6714.6014.6014.60-
12 Mar 202414.5514.7114.5514.7114.71-
11 Mar 202414.5614.5614.5314.5314.53-
08 Mar 202415.0915.0914.9414.9414.94-
07 Mar 202415.1015.1915.1015.1915.19-
06 Mar 202415.1015.1115.1015.1115.11-
05 Mar 202415.3015.3015.2215.2215.22-
04 Mar 202415.1015.1015.1015.1015.10-
01 Mar 202414.4114.6514.4114.6514.65-
29 Feb 202414.2214.2214.1414.1414.14-
28 Feb 202414.2014.3114.2014.3114.31-
27 Feb 202414.2614.3414.2614.2614.2680
26 Feb 202414.3914.3914.3914.3914.39-
23 Feb 202413.9413.9613.9413.9613.96-
22 Feb 202413.8014.2013.8013.9413.9410
21 Feb 202413.3913.3913.3913.3913.39-
20 Feb 202413.7213.7213.6213.6213.62-
19 Feb 202413.8413.8513.8413.8513.85530
16 Feb 202413.7213.7213.7213.7213.72-
15 Feb 202414.6114.6114.5914.5914.59-
14 Feb 202413.8013.8013.1513.1513.151,020
13 Feb 202414.2414.2413.9813.9813.98-
12 Feb 202414.3814.7814.3814.3814.3850
09 Feb 202414.2914.3414.2914.3414.34-
08 Feb 202413.9814.0113.9814.0114.01-
07 Feb 202413.9914.3613.9914.0514.051,020
06 Feb 202413.8313.8313.8313.8313.83-
05 Feb 202413.8113.8113.8113.8113.81-
02 Feb 202413.8913.9713.8913.9713.97-
01 Feb 202414.0014.0013.8713.8713.87-
31 Jan 202413.9513.9513.8413.8413.84-
30 Jan 202414.0014.0013.9813.9813.98-
29 Jan 202414.0014.0914.0014.0914.09-
26 Jan 202414.2614.2614.0514.0514.05-
25 Jan 202414.5614.7514.5614.7014.704,000
24 Jan 202414.8515.1814.8114.8114.811,000
23 Jan 202414.7314.7914.7314.7914.79-
22 Jan 202414.9414.9414.9414.9414.94-
19 Jan 202414.9815.1214.9815.1215.12-
18 Jan 202414.3414.5014.3414.5014.50-
17 Jan 202414.3114.3114.2314.2314.23-
16 Jan 202414.3714.3814.3714.3814.38-
15 Jan 202414.3414.3414.2814.2814.28-
12 Jan 202414.2114.2514.2114.2514.25-
11 Jan 202413.5313.6613.5313.6613.66400
10 Jan 202413.1613.1613.1413.1413.14-
09 Jan 202413.0713.0713.0713.0713.07-
08 Jan 202412.9513.1712.9513.1713.1748
05 Jan 202412.9513.2212.9512.9512.953
04 Jan 202412.9012.9012.9012.9012.90-
03 Jan 202413.0913.0912.9712.9712.97-
02 Jan 202413.4013.4013.3013.3013.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...