Sumitomo Chemical Company, Limited (SMM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 2,404 |
| Jul 25, 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | - |
| Jul 24, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Jul 23, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Jul 22, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Jul 19, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Jul 18, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Jul 17, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Jul 16, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Jul 15, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Jul 12, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | - |
| Jul 11, 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | - |
| Jul 10, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Jul 09, 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9600 | 1.9600 | 2,404 |
| Jul 08, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Jul 05, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Jul 04, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Jul 03, 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | - |
| Jul 02, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Jul 01, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Jun 28, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Jun 27, 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | - |
| Jun 26, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Jun 25, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jun 24, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Jun 21, 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | - |
| Jun 20, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 19, 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | - |
| Jun 18, 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | - |
| Jun 17, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 400 |
| Jun 14, 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | - |
| Jun 13, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jun 12, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Jun 11, 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | - |
| Jun 10, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Jun 07, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jun 06, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Jun 05, 2024 | 1.8600 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 440 |
| Jun 04, 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | - |
| Jun 03, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| May 31, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | - |
| May 30, 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | - |
| May 29, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| May 28, 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | - |
| May 27, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| May 24, 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | - |
| May 23, 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | - |
| May 22, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| May 21, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| May 20, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| May 17, 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | - |
| May 16, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | - |
| May 15, 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | - |
| May 14, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | - |
| May 13, 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | - |
| May 10, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| May 09, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| May 08, 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | - |
| May 07, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| May 06, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| May 03, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| May 02, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Apr 30, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Apr 29, 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | - |
| Apr 26, 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | - |
| Apr 25, 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | - |
| Apr 24, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Apr 23, 2024 | 2.1400 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 64 |
| Apr 22, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | - |
| Apr 19, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Apr 18, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Apr 17, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Apr 16, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1,200 |
| Apr 15, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Apr 12, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 2,000 |
| Apr 11, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Apr 10, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Apr 09, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Apr 08, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Apr 05, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Apr 04, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Apr 03, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Apr 02, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Mar 28, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Mar 28, 2024 | 3 Dividend | |||||
| Mar 27, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.9800 | - |
| Mar 26, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
| Mar 25, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
| Mar 22, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
| Mar 21, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.9897 | - |
| Mar 20, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.9654 | - |
| Mar 19, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
| Mar 18, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.9703 | - |
| Mar 15, 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | -0.9654 | - |
| Mar 14, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.9654 | - |
| Mar 13, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -0.9266 | - |
| Mar 12, 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | -0.9169 | - |
| Mar 11, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -0.9072 | - |
| Mar 08, 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | -0.9218 | - |
| Mar 07, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -0.9121 | - |
| *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.