Canada markets closed

Sumitomo Chemical Company, Limited (SMM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.1200-0.0800 (-3.64%)
At close: 03:29PM CEST
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20242.12002.12002.12002.12002.12002,000
Apr 12, 20242.12002.20002.12002.20002.20002,000
Apr 11, 20242.08002.08002.08002.08002.0800-
Apr 10, 20242.08002.08002.08002.08002.0800-
Apr 09, 20242.08002.08002.08002.08002.0800-
Apr 08, 20242.08002.08002.08002.08002.0800-
Apr 05, 20242.10002.10002.10002.10002.1000-
Apr 04, 20242.06002.06002.06002.06002.0600-
Apr 03, 20242.06002.06002.06002.06002.0600-
Apr 02, 20242.06002.06002.06002.06002.0600-
Mar 28, 20241.97001.97001.97001.97001.9700-
Mar 28, 20243 Dividend
Mar 27, 20242.02002.02002.02002.0200-0.9800-
Mar 26, 20242.00002.00002.00002.0000-0.9703-
Mar 25, 20242.00002.00002.00002.0000-0.9703-
Mar 22, 20242.04002.04002.04002.0400-0.9897-
Mar 21, 20242.04002.04002.04002.0400-0.9897-
Mar 20, 20241.99001.99001.99001.9900-0.9654-
Mar 19, 20242.00002.00002.00002.0000-0.9703-
Mar 18, 20242.00002.00002.00002.0000-0.9703-
Mar 15, 20242.00002.00001.99001.9900-0.9654-
Mar 14, 20241.99001.99001.99001.9900-0.9654-
Mar 13, 20241.91001.91001.91001.9100-0.9266-
Mar 12, 20241.90001.90001.89001.8900-0.9169-
Mar 11, 20241.87001.87001.87001.8700-0.9072-
Mar 08, 20241.89001.90001.89001.9000-0.9218-
Mar 07, 20241.88001.88001.88001.8800-0.9121-
Mar 06, 20241.86001.86001.85001.8500-0.8975-
Mar 05, 20241.82001.83001.82001.8300-0.8878-
Mar 04, 20241.82001.82001.82001.8200-0.8830-
Mar 01, 20241.82001.82001.82001.8200-0.8830-
Feb 29, 20241.84001.84001.83001.8300-0.8878-
Feb 28, 20241.87001.87001.87001.8700-0.9072-
Feb 27, 20241.82001.90001.82001.9000-0.92182,024
Feb 26, 20241.86001.86001.85001.8500-0.8975-
Feb 23, 20241.88001.88001.88001.8800-0.9121-
Feb 22, 20241.88001.89001.88001.8900-0.9169-
Feb 21, 20241.88001.88001.87001.8800-0.9121-
Feb 20, 20241.89001.89001.89001.8900-0.9169-
Feb 19, 20241.90001.91001.90001.9100-0.9266-
Feb 16, 20241.88001.90001.88001.8800-0.91219,000
Feb 15, 20241.81001.82001.81001.8100-0.8781-
Feb 14, 20241.82001.82001.82001.8200-0.8830-
Feb 13, 20241.84001.84001.84001.8400-0.8927-
Feb 12, 20241.84001.85001.84001.8500-0.8975-
Feb 09, 20241.84001.84001.84001.8400-0.8927-
Feb 08, 20241.85001.85001.85001.8500-0.8975-
Feb 07, 20241.89001.89001.89001.8900-0.9169-
Feb 06, 20241.84001.84001.84001.8400-0.8927-
Feb 05, 20241.89001.90001.89001.9000-0.9218-
Feb 02, 20241.80002.10001.80001.9000-0.92183,100
Feb 01, 20242.02002.02002.02002.0200-0.9800-
Jan 31, 20242.14002.14002.14002.1400-1.0382-
Jan 30, 20242.10002.10002.10002.1000-1.0188-
Jan 29, 20242.08002.08002.08002.0800-1.0091-
Jan 26, 20242.08002.08002.08002.0800-1.0091-
Jan 25, 20242.08002.08002.08002.0800-1.0091-
Jan 24, 20242.06002.06002.06002.0600-0.9994-
Jan 23, 20242.04002.04002.04002.0400-0.9897-
Jan 22, 20242.04002.04002.04002.0400-0.9897-
Jan 19, 20242.04002.04002.04002.0400-0.9897-
Jan 18, 20242.06002.06002.06002.0600-0.9994-
Jan 17, 20242.14002.14002.14002.1400-1.0382-
Jan 16, 20242.18002.18002.18002.1800-1.0576-
Jan 15, 20242.18002.18002.18002.1800-1.0576-
Jan 12, 20242.18002.18002.18002.1800-1.0576-
Jan 11, 20242.22002.22002.22002.2200-1.0770-
Jan 10, 20242.20002.20002.20002.2000-1.0673-
Jan 09, 20242.24002.24002.24002.2400-1.0867-
Jan 08, 20242.22002.30002.22002.3000-1.1158500
Jan 05, 20242.22002.22002.22002.2200-1.0770-
Jan 04, 20242.20002.20002.20002.2000-1.0673-
Jan 03, 20242.16002.16002.16002.1600-1.0479-
Jan 02, 20242.16002.16002.16002.1600-1.0479-
Dec 29, 20232.16002.24002.16002.2400-1.0867500
Dec 28, 20232.16002.16002.16002.1600-1.0479-
Dec 27, 20232.14002.14002.14002.1400-1.0382-
Dec 22, 20232.10002.10002.10002.1000-1.0188470
Dec 21, 20232.06002.06002.06002.0600-0.9994-
Dec 20, 20232.08002.08002.08002.0800-1.0091-
Dec 19, 20232.04002.04002.04002.0400-0.9897-
Dec 18, 20232.06002.06002.06002.0600-0.9994-
Dec 15, 20232.10002.10002.10002.1000-1.0188-
Dec 14, 20232.14002.14002.10002.1000-1.01886,016
Dec 13, 20232.12002.12002.12002.1200-1.0285-
Dec 12, 20232.26002.26002.16002.2400-1.086710,500
Dec 11, 20232.30002.30002.30002.3000-1.1158-
Dec 08, 20232.30002.30002.30002.3000-1.1158-
Dec 07, 20232.36002.36002.36002.3600-1.1450-
Dec 06, 20232.32002.32002.32002.3200-1.1255-
Dec 05, 20232.30002.30002.30002.3000-1.1158-
Dec 04, 20232.26002.26002.26002.2600-1.0964-
Dec 01, 20232.28002.28002.28002.2800-1.1061-
Nov 30, 20232.30002.30002.30002.3000-1.1158-
Nov 29, 20232.30002.30002.30002.3000-1.1158-
Nov 28, 20232.28002.28002.28002.2800-1.1061-
Nov 27, 20232.32002.32002.32002.3200-1.1255-
Nov 24, 20232.34002.34002.34002.3400-1.1352-
Nov 23, 20232.32002.32002.32002.3200-1.1255-
Nov 22, 20232.32002.32002.32002.3200-1.1255-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...