Sumitomo Mitsui Financial Group, Inc. (XMF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 11:57AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 51.70 | 53.02 | 51.70 | 52.50 | 52.50 | 200 |
| 25 Apr 2024 | 51.98 | 51.98 | 51.91 | 51.91 | 51.91 | 200 |
| 24 Apr 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 23 Apr 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 22 Apr 2024 | 51.89 | 52.08 | 51.89 | 52.08 | 52.08 | 57 |
| 19 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 18 Apr 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 17 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 16 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 15 Apr 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 12 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 11 Apr 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 10 Apr 2024 | 52.85 | 52.85 | 52.82 | 52.82 | 52.82 | 65 |
| 09 Apr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 08 Apr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 05 Apr 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 04 Apr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 03 Apr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 02 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 140 |
| 28 Mar 2024 | 53.18 | 53.50 | 53.18 | 53.50 | 53.50 | 326 |
| 28 Mar 2024 | 135 Dividend | |||||
| 27 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | -80.62 | - |
| 26 Mar 2024 | 53.62 | 53.62 | 53.62 | 53.62 | -79.49 | - |
| 25 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -83.02 | 500 |
| 22 Mar 2024 | 54.70 | 56.00 | 54.70 | 56.00 | -83.02 | 340 |
| 21 Mar 2024 | 53.18 | 55.36 | 53.18 | 55.36 | -82.07 | 190 |
| 20 Mar 2024 | 51.92 | 51.98 | 51.92 | 51.98 | -77.06 | - |
| 19 Mar 2024 | 52.32 | 52.32 | 52.32 | 52.32 | -77.57 | - |
| 18 Mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | -78.10 | - |
| 15 Mar 2024 | 51.98 | 53.30 | 51.98 | 53.30 | -79.02 | 100 |
| 14 Mar 2024 | 52.46 | 52.46 | 52.46 | 52.46 | -77.77 | - |
| 13 Mar 2024 | 52.70 | 52.70 | 52.70 | 52.70 | -78.13 | - |
| 12 Mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | -77.80 | - |
| 11 Mar 2024 | 53.78 | 55.44 | 53.78 | 55.44 | -82.19 | 200 |
| 08 Mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | -82.25 | - |
| 07 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | -80.62 | - |
| 06 Mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | -78.90 | - |
| 05 Mar 2024 | 52.06 | 52.06 | 52.06 | 52.06 | -77.18 | - |
| 04 Mar 2024 | 51.12 | 52.64 | 51.12 | 52.62 | -78.01 | 194 |
| 01 Mar 2024 | 51.24 | 51.24 | 51.12 | 51.12 | -75.79 | 75 |
| 29 Feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | -75.13 | - |
| 28 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | -74.45 | - |
| 27 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | -75.22 | - |
| 26 Feb 2024 | 49.62 | 50.92 | 49.62 | 50.92 | -75.49 | 65 |
| 23 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | -75.46 | - |
| 22 Feb 2024 | 50.26 | 50.90 | 50.26 | 50.90 | -75.46 | 5,283 |
| 21 Feb 2024 | 48.59 | 48.59 | 48.59 | 48.59 | -72.04 | - |
| 20 Feb 2024 | 49.08 | 49.08 | 49.08 | 49.08 | -72.76 | - |
| 19 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | -73.90 | - |
| 16 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -72.05 | 120 |
| 15 Feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | -70.46 | - |
| 14 Feb 2024 | 47.13 | 47.13 | 47.13 | 47.13 | -69.87 | - |
| 13 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | -69.71 | - |
| 12 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | -68.63 | - |
| 09 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | -68.67 | - |
| 08 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | -69.03 | - |
| 07 Feb 2024 | 47.54 | 47.54 | 47.54 | 47.54 | -70.48 | - |
| 06 Feb 2024 | 47.11 | 47.11 | 47.11 | 47.11 | -69.84 | - |
| 05 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | -70.73 | - |
| 02 Feb 2024 | 47.13 | 47.13 | 47.00 | 47.00 | -69.68 | 862 |
| 01 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -70.36 | - |
| 31 Jan 2024 | 47.44 | 48.35 | 47.44 | 48.35 | -71.68 | 40 |
| 30 Jan 2024 | 46.72 | 46.72 | 46.72 | 46.72 | -69.26 | - |
| 29 Jan 2024 | 46.65 | 46.65 | 46.65 | 46.65 | -69.16 | - |
| 26 Jan 2024 | 45.81 | 45.81 | 45.81 | 45.81 | -67.91 | - |
| 25 Jan 2024 | 46.84 | 46.84 | 46.00 | 46.00 | -68.20 | 1,000 |
| 24 Jan 2024 | 47.27 | 48.59 | 47.27 | 48.59 | -72.04 | 100 |
| 23 Jan 2024 | 45.48 | 45.48 | 45.48 | 45.48 | -67.43 | - |
| 22 Jan 2024 | 44.99 | 44.99 | 44.99 | 44.99 | -66.70 | - |
| 19 Jan 2024 | 44.36 | 44.36 | 44.36 | 44.36 | -65.77 | - |
| 18 Jan 2024 | 44.16 | 44.23 | 44.16 | 44.23 | -65.57 | 120 |
| 17 Jan 2024 | 44.62 | 44.62 | 44.62 | 44.62 | -66.15 | - |
| 16 Jan 2024 | 44.78 | 44.78 | 44.78 | 44.78 | -66.39 | - |
| 15 Jan 2024 | 44.34 | 44.34 | 44.34 | 44.34 | -65.74 | - |
| 12 Jan 2024 | 44.17 | 44.34 | 44.17 | 44.34 | -65.74 | - |
| 11 Jan 2024 | 44.63 | 44.63 | 44.63 | 44.63 | -66.17 | - |
| 10 Jan 2024 | 44.29 | 44.29 | 44.29 | 44.29 | -65.66 | - |
| 09 Jan 2024 | 44.49 | 44.49 | 44.49 | 44.49 | -65.96 | - |
| 08 Jan 2024 | 44.71 | 44.71 | 44.71 | 44.71 | -66.28 | - |
| 05 Jan 2024 | 44.45 | 45.92 | 44.45 | 45.92 | -68.08 | 10 |
| 04 Jan 2024 | 43.83 | 43.83 | 43.83 | 43.83 | -64.98 | - |
| 03 Jan 2024 | 43.53 | 44.50 | 43.53 | 44.50 | -65.97 | - |
| 02 Jan 2024 | 43.46 | 43.46 | 43.46 | 43.46 | -64.43 | - |
| 29 Dec 2023 | 43.33 | 43.33 | 43.33 | 43.33 | -64.24 | - |
| 28 Dec 2023 | 42.97 | 42.97 | 42.97 | 42.97 | -63.70 | - |
| 27 Dec 2023 | 42.82 | 42.82 | 42.82 | 42.82 | -63.48 | - |
| 22 Dec 2023 | 43.08 | 43.08 | 43.08 | 43.08 | -63.87 | - |
| 21 Dec 2023 | 41.88 | 41.88 | 41.88 | 41.88 | -62.09 | - |
| 20 Dec 2023 | 41.94 | 41.94 | 41.94 | 41.94 | -62.18 | - |
| 19 Dec 2023 | 41.92 | 41.92 | 41.92 | 41.92 | -62.15 | - |
| 18 Dec 2023 | 42.09 | 42.09 | 41.97 | 41.97 | -62.22 | 56 |
| 15 Dec 2023 | 42.70 | 42.70 | 42.70 | 42.70 | -63.30 | - |
| 14 Dec 2023 | 44.59 | 44.59 | 43.80 | 43.80 | -64.93 | 400 |
| 13 Dec 2023 | 46.19 | 46.19 | 46.19 | 46.19 | -68.48 | - |
| 12 Dec 2023 | 45.74 | 45.74 | 45.74 | 45.74 | -67.81 | - |
| 11 Dec 2023 | 46.31 | 46.31 | 46.31 | 46.31 | -68.66 | - |
| 08 Dec 2023 | 45.88 | 45.88 | 45.88 | 45.88 | -68.02 | - |
| 07 Dec 2023 | 45.22 | 45.22 | 45.22 | 45.22 | -67.04 | - |
| 06 Dec 2023 | 44.67 | 44.67 | 44.67 | 44.67 | -66.22 | - |
| 05 Dec 2023 | 44.26 | 44.26 | 44.26 | 44.26 | -65.62 | - |
| *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.