Sun Life Financial Inc. (LIE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | - |
| Jun 13, 2024 | 44.80 | 44.80 | 43.80 | 43.80 | 43.80 | - |
| Jun 12, 2024 | 45.40 | 45.40 | 44.60 | 44.60 | 44.60 | - |
| Jun 11, 2024 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | - |
| Jun 10, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Jun 07, 2024 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | - |
| Jun 06, 2024 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | - |
| Jun 05, 2024 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | - |
| Jun 04, 2024 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | - |
| Jun 03, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| May 31, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| May 30, 2024 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | - |
| May 29, 2024 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | - |
| May 29, 2024 | 0.81 Dividend | |||||
| May 28, 2024 | 47.20 | 47.20 | 46.20 | 46.20 | 45.39 | - |
| May 27, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.18 | - |
| May 24, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 45.78 | - |
| May 23, 2024 | 46.80 | 46.80 | 46.40 | 46.40 | 45.59 | - |
| May 22, 2024 | 47.00 | 47.00 | 46.60 | 46.60 | 45.78 | - |
| May 21, 2024 | 47.20 | 47.20 | 46.80 | 46.80 | 45.98 | - |
| May 20, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.57 | - |
| May 17, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.57 | - |
| May 16, 2024 | 46.60 | 47.20 | 46.60 | 47.20 | 46.37 | - |
| May 15, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 45.98 | - |
| May 14, 2024 | 46.80 | 46.80 | 46.60 | 46.60 | 45.78 | - |
| May 13, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.59 | - |
| May 10, 2024 | 49.60 | 49.60 | 46.20 | 46.20 | 45.39 | - |
| May 09, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.34 | - |
| May 08, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.14 | - |
| May 07, 2024 | 49.40 | 49.40 | 48.80 | 48.80 | 47.94 | - |
| May 06, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 47.94 | - |
| May 03, 2024 | 48.60 | 48.60 | 48.40 | 48.40 | 47.55 | - |
| May 02, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 46.96 | - |
| Apr 30, 2024 | 48.00 | 48.00 | 47.60 | 47.60 | 46.77 | - |
| Apr 29, 2024 | 48.40 | 48.40 | 47.80 | 47.80 | 46.96 | 53 |
| Apr 26, 2024 | 47.80 | 48.00 | 47.80 | 48.00 | 47.16 | - |
| Apr 25, 2024 | 48.00 | 48.00 | 47.60 | 47.60 | 46.77 | - |
| Apr 24, 2024 | 48.40 | 48.40 | 48.00 | 48.00 | 47.16 | - |
| Apr 23, 2024 | 48.40 | 48.40 | 48.20 | 48.20 | 47.35 | - |
| Apr 22, 2024 | 48.00 | 48.40 | 48.00 | 48.40 | 47.55 | - |
| Apr 19, 2024 | 47.40 | 47.60 | 47.40 | 47.60 | 46.77 | - |
| Apr 18, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.18 | - |
| Apr 17, 2024 | 47.20 | 47.40 | 46.80 | 46.80 | 45.98 | 61 |
| Apr 16, 2024 | 47.60 | 47.60 | 47.00 | 47.00 | 46.18 | - |
| Apr 15, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 46.96 | - |
| Apr 12, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.55 | - |
| Apr 11, 2024 | 48.80 | 48.80 | 47.80 | 47.80 | 46.96 | - |
| Apr 10, 2024 | 49.00 | 49.00 | 48.40 | 48.40 | 47.55 | - |
| Apr 09, 2024 | 49.00 | 49.00 | 48.60 | 48.60 | 47.75 | - |
| Apr 08, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.34 | - |
| Apr 05, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.14 | - |
| Apr 04, 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 47.94 | - |
| Apr 03, 2024 | 49.40 | 49.40 | 49.00 | 49.00 | 48.14 | - |
| Apr 02, 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 48.53 | - |
| Mar 28, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 49.61 | - |
| Mar 27, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| Mar 26, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.93 | - |
| Mar 25, 2024 | 50.00 | 50.00 | 49.60 | 49.60 | 48.73 | - |
| Mar 22, 2024 | 50.50 | 50.50 | 49.80 | 49.80 | 48.93 | - |
| Mar 21, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 49.61 | - |
| Mar 20, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| Mar 19, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| Mar 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.12 | - |
| Mar 15, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| Mar 14, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| Mar 13, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| Mar 12, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| Mar 11, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| Mar 08, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| Mar 07, 2024 | 49.60 | 49.80 | 49.60 | 49.80 | 48.93 | - |
| Mar 06, 2024 | 49.40 | 49.60 | 49.40 | 49.40 | 48.53 | 100 |
| Mar 05, 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 48.14 | - |
| Mar 04, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.34 | - |
| Mar 01, 2024 | 49.00 | 49.20 | 49.00 | 49.00 | 48.14 | 20 |
| Feb 29, 2024 | 49.40 | 49.40 | 49.00 | 49.00 | 48.14 | - |
| Feb 28, 2024 | 49.80 | 49.80 | 49.40 | 49.40 | 48.53 | - |
| Feb 27, 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 48.53 | - |
| Feb 27, 2024 | 0.78 Dividend | |||||
| Feb 26, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.34 | 47 |
| Feb 23, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.86 | - |
| Feb 22, 2024 | 49.60 | 50.50 | 49.60 | 50.50 | 48.86 | - |
| Feb 21, 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 47.79 | - |
| Feb 20, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.18 | - |
| Feb 19, 2024 | 50.00 | 50.00 | 49.60 | 49.60 | 47.99 | - |
| Feb 16, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 47.99 | - |
| Feb 15, 2024 | 49.00 | 49.20 | 49.00 | 49.20 | 47.60 | - |
| Feb 14, 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 47.02 | - |
| Feb 13, 2024 | 48.80 | 48.80 | 48.00 | 48.00 | 46.44 | - |
| Feb 12, 2024 | 49.00 | 49.00 | 48.80 | 48.80 | 47.21 | - |
| Feb 09, 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 47.40 | - |
| Feb 08, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.02 | - |
| Feb 07, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 46.82 | - |
| Feb 06, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 45.86 | - |
| Feb 05, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 46.24 | - |
| Feb 02, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.05 | - |
| Feb 01, 2024 | 47.80 | 47.80 | 47.40 | 47.40 | 45.86 | - |
| Jan 31, 2024 | 48.00 | 48.00 | 47.80 | 47.80 | 46.24 | - |
| Jan 30, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.05 | - |
| Jan 29, 2024 | 47.20 | 47.40 | 47.20 | 47.40 | 45.86 | - |
| Jan 26, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.47 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.