UK markets closed

Sumitomo Corp (SUMA.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
25.44-0.31 (-1.20%)
At close: 07:31PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.9826.4725.4425.4425.44-
02 May 202425.4825.7525.4825.7525.75-
30 Apr 202424.7624.7624.6824.7324.73-
29 Apr 202423.6224.5923.4524.3324.33-
26 Apr 202422.9023.4322.9023.4323.43-
25 Apr 202422.8622.8822.7622.7922.79-
24 Apr 202423.3523.3823.3323.3323.33-
23 Apr 202422.8022.8822.7522.7522.75-
22 Apr 202422.6822.8122.6822.8122.81100
19 Apr 202422.5222.8622.4622.5422.54490
18 Apr 202422.4822.5122.2822.5122.51-
17 Apr 202422.3422.6022.1522.2422.24230
16 Apr 202422.5522.7022.5022.7022.70-
15 Apr 202423.4324.0223.4324.0224.022,000
12 Apr 202423.1623.5223.1623.5223.52-
11 Apr 202423.0823.1023.0823.1023.10-
10 Apr 202422.9223.0822.9123.0823.08-
09 Apr 202422.8722.9222.8722.9222.92-
08 Apr 202422.3422.4322.3422.4022.40-
05 Apr 202422.1022.1422.0322.1422.14-
04 Apr 202422.1322.4622.1322.4122.41-
03 Apr 202421.9122.3921.9122.3622.36-
02 Apr 202421.7421.9421.6321.6421.64-
28 Mar 202421.9522.4521.9522.4522.45-
28 Mar 202462.5 Dividend
27 Mar 202422.4022.5522.4022.50-40.00-
26 Mar 202422.3022.6522.3022.50-40.00-
25 Mar 202422.4522.6022.3522.60-40.18-
22 Mar 202422.3522.6522.3522.65-40.27-
21 Mar 202422.4522.5022.3522.50-40.00-
20 Mar 202421.9522.1021.8021.80-38.76-
19 Mar 202421.6022.0021.6022.00-39.11-
18 Mar 202421.3521.5021.3521.50-38.22-
15 Mar 202421.5521.9021.3021.30-37.87-
14 Mar 202420.9520.9520.8520.85-37.07-
13 Mar 202420.9520.9520.7020.70-36.80-
12 Mar 202420.9521.1020.9521.05-37.42-
11 Mar 202421.4521.4520.9520.95-37.24-
08 Mar 202422.1522.1521.7521.75-38.67-
07 Mar 202421.8022.2521.8022.25-39.56240
06 Mar 202421.7522.4021.7522.40-39.82120
05 Mar 202421.6522.0521.6521.85-38.84-
04 Mar 202421.7021.7521.4521.70-38.58-
01 Mar 202421.9521.9521.9021.95-39.02-
29 Feb 202421.7021.9021.7021.75-38.67480
28 Feb 202421.4521.5521.3521.50-38.22-
27 Feb 202421.5522.0521.5521.60-38.40-
26 Feb 202421.6022.0021.6022.00-39.11-
23 Feb 202422.4522.6022.1522.60-40.18-
22 Feb 202421.9022.2021.8522.20-39.47-
21 Feb 202421.7021.9021.7021.85-38.84-
20 Feb 202421.8021.8021.6521.65-38.49-
19 Feb 202422.0522.1522.0522.15-39.38-
16 Feb 202421.6021.6021.2521.50-38.22-
15 Feb 202421.1521.3021.1521.30-37.87-
14 Feb 202421.0521.3021.0521.30-37.87-
13 Feb 202421.2521.2521.0521.05-37.42-
12 Feb 202420.7520.7520.4520.60-36.62-
09 Feb 202420.4020.5020.3520.40-36.27140
08 Feb 202420.7520.9520.6520.75-36.89-
07 Feb 202420.6021.0020.5020.85-37.07-
06 Feb 202420.5520.5520.4020.40-36.27400
05 Feb 202420.5020.7020.5020.70-36.80-
02 Feb 202420.7520.9520.7520.95-37.24-
01 Feb 202421.1021.5021.1021.10-37.51-
31 Jan 202421.1021.1521.0021.00-37.33-
30 Jan 202420.8520.9020.8020.85-37.07-
29 Jan 202421.1021.2021.1021.10-37.51-
26 Jan 202420.4520.6020.4020.60-36.62-
25 Jan 202420.5520.5520.4020.45-36.36-
24 Jan 202420.4520.7020.4520.55-36.53-
23 Jan 202420.6020.6020.4520.55-36.53-
22 Jan 202420.9020.9520.6020.65-36.71-
19 Jan 202420.4520.6520.4520.55-36.53-
18 Jan 202420.5520.8020.5520.80-36.98-
17 Jan 202420.4520.5520.4020.45-36.36-
16 Jan 202420.8520.9520.8020.80-36.98-
15 Jan 202420.8521.1520.8521.15-37.60-
12 Jan 202420.4020.7520.4020.60-36.62-
11 Jan 202420.3020.3020.0520.20-35.9150
10 Jan 202419.7419.8019.6819.80-35.20-
09 Jan 202419.6819.6819.6419.68-34.99-
08 Jan 202419.7819.8819.7819.84-35.27-
05 Jan 202419.6019.7419.5819.70-35.02-
04 Jan 202419.7819.8219.7819.80-35.20-
03 Jan 202419.4019.4019.3219.38-34.45-
02 Jan 202419.4019.4419.4019.40-34.49-
29 Dec 202319.4619.4819.2219.26-34.24-
28 Dec 202319.4619.6419.4619.50-34.67-
27 Dec 202319.4019.6419.4019.64-34.92-
22 Dec 202319.2819.2819.1219.16-34.06-
21 Dec 202319.2219.3619.1219.12-33.99-
20 Dec 202319.2019.2018.9618.98-33.74-
19 Dec 202319.1019.1818.9618.96-33.71140
18 Dec 202319.3419.3418.9618.96-33.71-
15 Dec 202319.0819.4219.0819.42-34.52-
14 Dec 202319.4619.4619.2219.28-34.28-
13 Dec 202319.4619.5019.4619.46-34.60-
12 Dec 202319.5619.7619.5619.76-35.13-
11 Dec 202319.6819.8019.6619.80-35.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...