Sumitomo Mitsui Financial Group Inc (XMF.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM 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 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 25 Apr 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 24 Apr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 23 Apr 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 22 Apr 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 19 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 18 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 17 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 16 Apr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 15 Apr 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 12 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 11 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 10 Apr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 09 Apr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 08 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 05 Apr 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 04 Apr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 03 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 02 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 28 Mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 28 Mar 2024 | 135 Dividend | |||||
| 27 Mar 2024 | 55.08 | 55.08 | 55.08 | 55.08 | -79.92 | - |
| 26 Mar 2024 | 54.64 | 54.64 | 54.64 | 54.64 | -79.28 | - |
| 25 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | -79.51 | - |
| 22 Mar 2024 | 55.24 | 55.24 | 55.24 | 55.24 | -80.15 | - |
| 21 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | -77.83 | - |
| 20 Mar 2024 | 52.82 | 52.82 | 52.82 | 52.82 | -76.64 | - |
| 19 Mar 2024 | 53.14 | 53.14 | 52.82 | 52.82 | -76.64 | 82 |
| 18 Mar 2024 | 53.14 | 53.22 | 53.14 | 53.22 | -77.22 | 82 |
| 15 Mar 2024 | 52.98 | 52.98 | 52.98 | 52.98 | -76.87 | - |
| 14 Mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | -77.37 | - |
| 13 Mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | -77.37 | - |
| 12 Mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | -77.37 | - |
| 11 Mar 2024 | 54.82 | 54.82 | 54.48 | 54.48 | -79.05 | 72 |
| 08 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | -81.43 | - |
| 07 Mar 2024 | 54.84 | 55.66 | 54.84 | 55.66 | -80.76 | 92 |
| 06 Mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | -77.86 | - |
| 05 Mar 2024 | 52.66 | 52.66 | 52.66 | 52.66 | -76.41 | - |
| 04 Mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | -75.04 | - |
| 01 Mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | -75.04 | - |
| 29 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | -74.38 | - |
| 28 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | -74.38 | - |
| 27 Feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | -74.41 | - |
| 26 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | -72.84 | - |
| 23 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | -72.10 | - |
| 22 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | -71.68 | - |
| 21 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | -71.68 | - |
| 20 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | -72.11 | - |
| 19 Feb 2024 | 50.36 | 50.36 | 50.36 | 50.36 | -73.07 | - |
| 16 Feb 2024 | 49.45 | 49.45 | 49.45 | 49.45 | -71.75 | - |
| 15 Feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | -69.73 | - |
| 14 Feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | -69.28 | - |
| 13 Feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | -69.28 | - |
| 12 Feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | -68.59 | - |
| 09 Feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | -68.59 | - |
| 08 Feb 2024 | 47.45 | 47.45 | 47.45 | 47.45 | -68.85 | - |
| 07 Feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | -69.62 | - |
| 06 Feb 2024 | 47.82 | 47.82 | 47.82 | 47.82 | -69.39 | - |
| 05 Feb 2024 | 48.11 | 48.11 | 47.82 | 47.82 | -69.39 | 14 |
| 02 Feb 2024 | 47.84 | 47.84 | 47.84 | 47.84 | -69.41 | - |
| 01 Feb 2024 | 47.84 | 47.84 | 47.84 | 47.84 | -69.41 | - |
| 31 Jan 2024 | 47.84 | 47.84 | 47.84 | 47.84 | -69.41 | - |
| 30 Jan 2024 | 47.18 | 47.18 | 47.18 | 47.18 | -68.46 | - |
| 29 Jan 2024 | 47.02 | 47.02 | 47.02 | 47.02 | -68.23 | - |
| 26 Jan 2024 | 46.78 | 46.78 | 46.78 | 46.78 | -67.88 | - |
| 25 Jan 2024 | 47.73 | 47.73 | 47.73 | 47.73 | -69.26 | - |
| 24 Jan 2024 | 47.76 | 47.76 | 47.76 | 47.76 | -69.30 | - |
| 23 Jan 2024 | 45.69 | 45.69 | 45.69 | 45.69 | -66.30 | - |
| 22 Jan 2024 | 45.48 | 45.48 | 45.48 | 45.48 | -65.99 | - |
| 19 Jan 2024 | 45.16 | 45.16 | 45.16 | 45.16 | -65.53 | - |
| 18 Jan 2024 | 45.16 | 45.16 | 45.16 | 45.16 | -65.53 | - |
| 17 Jan 2024 | 45.44 | 45.44 | 45.44 | 45.44 | -65.93 | - |
| 16 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | -66.34 | - |
| 15 Jan 2024 | 45.05 | 45.05 | 45.05 | 45.05 | -65.37 | - |
| 12 Jan 2024 | 45.05 | 45.05 | 45.05 | 45.05 | -65.37 | - |
| 11 Jan 2024 | 45.33 | 45.33 | 45.33 | 45.33 | -65.77 | - |
| 10 Jan 2024 | 45.19 | 45.19 | 45.19 | 45.19 | -65.57 | - |
| 09 Jan 2024 | 45.37 | 45.37 | 45.37 | 45.37 | -65.83 | - |
| 08 Jan 2024 | 45.70 | 45.70 | 45.70 | 45.70 | -66.31 | - |
| 05 Jan 2024 | 44.77 | 44.77 | 44.77 | 44.77 | -64.96 | - |
| 04 Jan 2024 | 44.30 | 44.30 | 44.30 | 44.30 | -64.28 | - |
| 03 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.26 | -64.22 | - |
| 02 Jan 2024 | 43.78 | 43.78 | 43.78 | 43.78 | -63.52 | - |
| 29 Dec 2023 | 43.67 | 43.67 | 43.67 | 43.67 | -63.36 | - |
| 28 Dec 2023 | 43.53 | 43.53 | 43.53 | 43.53 | -63.16 | - |
| 27 Dec 2023 | 43.53 | 43.53 | 43.53 | 43.53 | -63.16 | - |
| 22 Dec 2023 | 43.53 | 43.53 | 43.53 | 43.53 | -63.16 | - |
| 21 Dec 2023 | 42.83 | 42.83 | 42.83 | 42.83 | -62.15 | - |
| 20 Dec 2023 | 42.83 | 42.83 | 42.83 | 42.83 | -62.15 | - |
| 19 Dec 2023 | 42.86 | 42.86 | 42.86 | 42.86 | -62.19 | - |
| 18 Dec 2023 | 42.91 | 42.91 | 42.91 | 42.91 | -62.26 | - |
| 15 Dec 2023 | 43.09 | 43.09 | 43.09 | 43.09 | -62.52 | - |
| 14 Dec 2023 | 45.26 | 45.26 | 45.26 | 45.26 | -65.67 | - |
| 13 Dec 2023 | 46.65 | 46.65 | 46.65 | 46.65 | -67.69 | - |
| 12 Dec 2023 | 46.65 | 46.65 | 46.65 | 46.65 | -67.69 | - |
| 11 Dec 2023 | 46.69 | 46.69 | 46.69 | 46.69 | -67.75 | - |
| 08 Dec 2023 | 46.36 | 46.36 | 46.36 | 46.36 | -67.27 | - |
| 07 Dec 2023 | 45.75 | 45.75 | 45.75 | 45.75 | -66.38 | - |
| 06 Dec 2023 | 45.11 | 45.11 | 45.11 | 45.11 | -65.45 | - |
| 05 Dec 2023 | 44.94 | 44.94 | 44.94 | 44.94 | -65.21 | - |
| *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.