UK markets closed

Sumitomo Chemical Co Ltd (SMM.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
2.0200+0.0200 (+1.00%)
At close: 08:00AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.02002.02002.02002.02002.0200-
02 May 20242.00002.00002.00002.00002.0000-
30 Apr 20242.00002.00002.00002.00002.0000-
29 Apr 20242.14002.14002.14002.14002.1400-
26 Apr 20242.08002.08002.08002.08002.0800-
25 Apr 20242.08002.08002.08002.08002.0800-
24 Apr 20242.12002.12002.12002.12002.1200-
23 Apr 20242.14002.14002.14002.14002.1400-
22 Apr 20242.14002.14002.14002.14002.1400-
19 Apr 20242.06002.06002.06002.06002.0600-
18 Apr 20242.08002.08002.08002.08002.0800-
17 Apr 20242.06002.06002.06002.06002.0600-
16 Apr 20242.10002.10002.10002.10002.1000-
15 Apr 20242.14002.14002.14002.14002.1400-
12 Apr 20242.12002.12002.12002.12002.1200-
11 Apr 20242.10002.10002.10002.10002.1000-
10 Apr 20242.10002.10002.10002.10002.1000-
09 Apr 20242.04002.04002.04002.04002.0400-
08 Apr 20242.10002.10002.10002.10002.1000-
05 Apr 20242.12002.12002.12002.12002.1200-
04 Apr 20242.08002.08002.08002.08002.0800-
03 Apr 20242.08002.08002.08002.08002.0800-
02 Apr 20242.08002.08002.08002.08002.0800-
28 Mar 20242.00002.00002.00002.00002.0000-
28 Mar 20243 Dividend
27 Mar 20242.04002.04002.04002.0400-0.9600-
26 Mar 20242.02002.02002.02002.0200-0.9506-
25 Mar 20242.02002.02002.02002.0200-0.9506-
22 Mar 20242.06002.06002.06002.0600-0.9694-
21 Mar 20242.06002.06002.06002.0600-0.9694-
20 Mar 20242.02002.02002.02002.0200-0.9506-
19 Mar 20242.00002.00002.00002.0000-0.9412-
18 Mar 20242.02002.02002.02002.0200-0.9506-
15 Mar 20242.02002.02002.02002.0200-0.9506-
14 Mar 20242.00002.00002.00002.0000-0.9412-
13 Mar 20241.92001.92001.92001.9200-0.9035-
12 Mar 20241.90001.90001.90001.9000-0.8941-
11 Mar 20241.88001.88001.88001.8800-0.8847-
08 Mar 20241.90001.90001.90001.9000-0.8941-
07 Mar 20241.88001.88001.88001.8800-0.8847-
06 Mar 20241.87001.87001.87001.8700-0.8800-
05 Mar 20241.84001.84001.84001.8400-0.8659-
04 Mar 20241.84001.84001.84001.8400-0.8659-
01 Mar 20241.84001.84001.84001.8400-0.8659-
29 Feb 20241.85001.85001.85001.8500-0.8706-
28 Feb 20241.89001.89001.89001.8900-0.8894-
27 Feb 20241.83001.83001.83001.8300-0.8612-
26 Feb 20241.87001.87001.87001.8700-0.8800-
23 Feb 20241.91001.91001.91001.9100-0.8988-
22 Feb 20241.90001.90001.90001.9000-0.8941-
21 Feb 20241.89001.89001.89001.8900-0.8894-
20 Feb 20241.90001.90001.90001.9000-0.8941-
19 Feb 20241.92001.92001.92001.9200-0.9035-
16 Feb 20241.90001.90001.90001.9000-0.8941-
15 Feb 20241.83001.83001.83001.8300-0.8612-
14 Feb 20241.83001.83001.83001.8300-0.8612-
13 Feb 20241.87001.87001.87001.8700-0.8800-
12 Feb 20241.87001.87001.87001.8700-0.8800-
09 Feb 20241.86001.86001.86001.8600-0.8753-
08 Feb 20241.86001.86001.86001.8600-0.8753-
07 Feb 20241.90001.90001.90001.9000-0.8941-
06 Feb 20241.86001.86001.86001.8600-0.8753-
05 Feb 20241.89001.89001.89001.8900-0.8894-
02 Feb 20242.06002.06002.06002.0600-0.9694-
01 Feb 20242.08002.08002.08002.0800-0.9788-
31 Jan 20242.16002.16002.16002.1600-1.0165-
30 Jan 20242.12002.12002.12002.1200-0.9976-
29 Jan 20242.10002.10002.10002.1000-0.9882-
26 Jan 20242.12002.12002.12002.1200-0.9976-
25 Jan 20242.10002.10002.10002.1000-0.9882-
24 Jan 20242.08002.08002.08002.0800-0.9788-
23 Jan 20242.06002.06002.06002.0600-0.9694-
22 Jan 20242.08002.08002.08002.0800-0.9788-
19 Jan 20242.06002.06002.06002.0600-0.9694-
18 Jan 20242.10002.10002.10002.1000-0.9882-
17 Jan 20242.16002.16002.16002.1600-1.0165-
16 Jan 20242.20002.20002.20002.2000-1.0353-
15 Jan 20242.22002.22002.22002.2200-1.0447-
12 Jan 20242.22002.22002.22002.2200-1.0447-
11 Jan 20242.24002.24002.24002.2400-1.0541-
10 Jan 20242.26002.26002.26002.2600-1.0635-
09 Jan 20242.26002.26002.26002.2600-1.0635-
08 Jan 20242.26002.26002.26002.2600-1.0635-
05 Jan 20242.22002.22002.22002.2200-1.0447-
04 Jan 20242.22002.22002.22002.2200-1.0447-
03 Jan 20242.20002.20002.20002.2000-1.0353-
02 Jan 20242.20002.20002.20002.2000-1.0353-
29 Dec 20232.18002.18002.18002.1800-1.0259-
28 Dec 20232.16002.16002.16002.1600-1.0165-
27 Dec 20232.16002.16002.16002.1600-1.0165-
22 Dec 20232.12002.12002.12002.1200-0.9976-
21 Dec 20232.10002.10002.10002.1000-0.9882-
20 Dec 20232.10002.10002.10002.1000-0.9882-
19 Dec 20232.08002.08002.08002.0800-0.9788-
18 Dec 20232.08002.08002.08002.0800-0.9788-
15 Dec 20232.12002.12002.12002.1200-0.997653
14 Dec 20232.14002.14002.14002.1400-1.0071-
13 Dec 20232.14002.14002.14002.1400-1.0071-
12 Dec 20232.20002.20002.20002.2000-1.0353-
11 Dec 20232.28002.28002.28002.2800-1.0729-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...