Canada markets closed

Sumitomo Chemical Company, Limited (SMM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.5000+0.0400 (+1.16%)
At close: 09:15AM CET
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20233.50003.50003.50003.50003.5000-
Jan 26, 20233.46003.46003.46003.46003.4600-
Jan 25, 20233.42003.42003.42003.42003.4200-
Jan 24, 20233.38003.38003.38003.38003.3800-
Jan 23, 20233.38003.38003.38003.38003.3800-
Jan 20, 20233.40003.40003.40003.40003.4000-
Jan 19, 20233.38003.38003.38003.38003.3800-
Jan 18, 20233.36003.36003.36003.36003.3600-
Jan 17, 20233.38003.38003.38003.38003.3800-
Jan 16, 20233.32003.32003.32003.32003.3200-
Jan 13, 20233.34003.34003.34003.34003.3400-
Jan 12, 20233.30003.30003.30003.30003.3000-
Jan 11, 20233.28003.28003.28003.28003.2800-
Jan 10, 20233.28003.28003.28003.28003.2800-
Jan 09, 20233.30003.30003.30003.30003.3000-
Jan 06, 20233.30003.30003.30003.30003.3000-
Jan 05, 20233.30003.30003.30003.30003.3000-
Jan 04, 20233.32003.32003.32003.32003.3200-
Jan 03, 20233.40003.40003.40003.40003.4000-
Jan 02, 20233.36003.36003.36003.36003.3600-
Dec 30, 20223.34003.34003.34003.34003.3400-
Dec 29, 20223.32003.32003.32003.32003.3200-
Dec 28, 20223.28003.28003.28003.28003.2800-
Dec 27, 20223.28003.28003.28003.28003.2800-
Dec 23, 20223.32003.32003.32003.32003.3200-
Dec 22, 20223.32003.32003.32003.32003.3200-
Dec 21, 20223.32003.32003.32003.32003.3200-
Dec 20, 20223.32003.32003.32003.32003.3200-
Dec 19, 20223.28003.34003.28003.34003.340029
Dec 16, 20223.26003.26003.26003.26003.2600-
Dec 15, 20223.38003.38003.38003.38003.3800-
Dec 14, 20223.40003.46003.40003.46003.4600160
Dec 13, 20223.30003.30003.30003.30003.3000-
Dec 12, 20223.32003.32003.32003.32003.3200-
Dec 09, 20223.32003.32003.32003.32003.3200-
Dec 08, 20223.34003.34003.34003.34003.3400-
Dec 07, 20223.36003.36003.36003.36003.3600-
Dec 06, 20223.38003.38003.38003.38003.3800-
Dec 05, 20223.38003.38003.38003.38003.3800-
Dec 02, 20223.46003.46003.40003.40003.400066
Dec 01, 20223.46003.46003.46003.46003.4600-
Nov 30, 20223.44003.44003.44003.44003.4400-
Nov 29, 20223.42003.42003.42003.42003.4200-
Nov 28, 20223.42003.42003.42003.42003.4200-
Nov 25, 20223.44003.44003.44003.44003.4400-
Nov 24, 20223.40003.40003.40003.40003.4000-
Nov 23, 20223.20003.20003.20003.20003.2000-
Nov 22, 20223.34003.34003.34003.34003.3400-
Nov 21, 20223.36003.36003.36003.36003.3600-
Nov 18, 20223.32003.32003.32003.32003.3200-
Nov 17, 20223.30003.30003.30003.30003.3000-
Nov 16, 20223.30003.30003.30003.30003.3000-
Nov 15, 20223.30003.30003.30003.30003.3000-
Nov 14, 20223.28003.28003.28003.28003.2800-
Nov 11, 20223.28003.28003.28003.28003.2800-
Nov 10, 20223.20003.20003.20003.20003.2000-
Nov 09, 20223.26003.26003.26003.26003.2600-
Nov 08, 20223.26003.26003.26003.26003.2600-
Nov 07, 20223.20003.20003.20003.20003.2000-
Nov 04, 20223.20003.20003.20003.20003.2000-
Nov 03, 20223.20003.20003.20003.20003.2000-
Nov 02, 20223.20003.20003.20003.20003.2000-
Nov 01, 20223.32003.34003.32003.34003.3400100
Oct 31, 20223.38003.38003.38003.38003.3800-
Oct 28, 20223.38003.38003.38003.38003.3800-
Oct 27, 20223.40003.40003.40003.40003.4000-
Oct 26, 20223.42003.50003.42003.50003.500043
Oct 25, 20223.42003.48003.42003.48003.4800313
Oct 24, 20223.38003.38003.38003.38003.3800-
Oct 21, 20223.36003.36003.36003.36003.3600-
Oct 20, 20223.42003.42003.42003.42003.4200-
Oct 19, 20223.44003.44003.44003.44003.4400-
Oct 18, 20223.44003.44003.44003.44003.4400-
Oct 17, 20223.46003.46003.46003.46003.4600-
Oct 14, 20223.48003.48003.48003.48003.4800-
Oct 13, 20223.44003.46003.44003.46003.46005,784
Oct 12, 20223.44003.50003.44003.50003.5000166
Oct 11, 20223.50003.50003.50003.50003.5000-
Oct 10, 20223.54003.54003.54003.54003.5400-
Oct 07, 20223.52003.52003.52003.52003.5200-
Oct 06, 20223.56003.66003.56003.66003.660060
Oct 05, 20223.56003.56003.56003.56003.5600-
Oct 04, 20223.58003.58003.58003.58003.5800-
Oct 03, 20223.50003.50003.50003.50003.5000-
Sept 30, 20223.48003.48003.48003.48003.4800-
Sept 29, 20223.58003.58003.58003.58003.5800-
Sept 29, 202212 Dividend
Sept 28, 20223.64003.64003.64003.6400-8.3600-
Sept 27, 20223.66003.66003.66003.6600-8.4059-
Sept 26, 20223.66003.66003.66003.6600-8.4059-
Sept 23, 20223.82003.82003.82003.8200-8.7734-
Sept 22, 20223.72003.72003.72003.7200-8.5437-
Sept 21, 20223.74003.74003.74003.7400-8.5897-
Sept 20, 20223.72003.72003.72003.7200-8.5437-
Sept 19, 20223.72003.86003.72003.8600-8.8653350
Sept 16, 20223.70003.70003.70003.7000-8.4978-
Sept 15, 20223.74003.74003.74003.7400-8.5897-
Sept 14, 20223.76003.76003.76003.7800-8.6815-
Sept 13, 20223.78003.78003.78003.7800-8.6815-
Sept 12, 20223.80003.80003.80003.8000-8.7275-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...