Sumitomo Electric Industries, Ltd. (SMO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:16AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5 |
| May 09, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| May 08, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| May 07, 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - |
| May 06, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| May 03, 2024 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | - |
| May 02, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 30, 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - |
| Apr 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 26, 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - |
| Apr 25, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Apr 24, 2024 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | - |
| Apr 23, 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - |
| Apr 22, 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - |
| Apr 19, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Apr 18, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Apr 17, 2024 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | 5 |
| Apr 16, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Apr 15, 2024 | 15.40 | 15.40 | 14.70 | 14.70 | 14.70 | 1,005 |
| Apr 12, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Apr 11, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Apr 10, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Apr 09, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Apr 08, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Apr 05, 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - |
| Apr 04, 2024 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | - |
| Apr 03, 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - |
| Apr 02, 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - |
| Mar 28, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - |
| Mar 28, 2024 | 37 Dividend | |||||
| Mar 27, 2024 | 14.30 | 14.30 | 14.20 | 14.20 | -22.80 | - |
| Mar 26, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -22.80 | - |
| Mar 25, 2024 | 14.10 | 14.50 | 14.10 | 14.10 | -22.64 | 580 |
| Mar 22, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -22.64 | - |
| Mar 21, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | -22.48 | - |
| Mar 20, 2024 | 13.90 | 14.40 | 13.90 | 14.40 | -23.12 | - |
| Mar 19, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -22.32 | - |
| Mar 18, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -22.48 | - |
| Mar 15, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -22.00 | - |
| Mar 14, 2024 | 13.50 | 13.50 | 13.40 | 13.40 | -21.52 | - |
| Mar 13, 2024 | 13.50 | 13.50 | 13.40 | 13.40 | -21.52 | - |
| Mar 12, 2024 | 13.40 | 13.50 | 13.40 | 13.50 | -21.68 | - |
| Mar 11, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -21.19 | - |
| Mar 08, 2024 | 13.60 | 13.60 | 13.50 | 13.50 | -21.68 | - |
| Mar 07, 2024 | 13.50 | 13.80 | 13.50 | 13.80 | -22.16 | - |
| Mar 06, 2024 | 13.50 | 13.60 | 13.50 | 13.50 | -21.68 | 4 |
| Mar 05, 2024 | 13.30 | 13.30 | 13.20 | 13.20 | -21.19 | - |
| Mar 04, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.03 | - |
| Mar 01, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -21.35 | - |
| Feb 29, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | -21.52 | - |
| Feb 28, 2024 | 13.40 | 13.40 | 13.30 | 13.30 | -21.35 | - |
| Feb 27, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -21.68 | - |
| Feb 26, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -21.19 | - |
| Feb 23, 2024 | 13.20 | 13.30 | 13.20 | 13.30 | -21.35 | - |
| Feb 22, 2024 | 13.10 | 13.20 | 13.10 | 13.20 | -21.19 | - |
| Feb 21, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -20.71 | - |
| Feb 20, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -20.71 | - |
| Feb 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -20.87 | - |
| Feb 16, 2024 | 12.90 | 12.90 | 12.80 | 12.80 | -20.55 | - |
| Feb 15, 2024 | 12.70 | 12.80 | 12.70 | 12.80 | -20.55 | - |
| Feb 14, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -20.23 | - |
| Feb 13, 2024 | 13.00 | 13.00 | 12.80 | 12.80 | -20.55 | - |
| Feb 12, 2024 | 12.70 | 12.90 | 12.70 | 12.90 | -20.71 | - |
| Feb 09, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -20.23 | - |
| Feb 08, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -20.23 | - |
| Feb 07, 2024 | 12.60 | 12.70 | 12.60 | 12.70 | -20.39 | - |
| Feb 06, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -20.23 | - |
| Feb 05, 2024 | 13.00 | 13.20 | 13.00 | 13.20 | -21.19 | 1,250 |
| Feb 02, 2024 | 11.70 | 12.70 | 11.70 | 12.00 | -19.27 | 1 |
| Feb 01, 2024 | 12.20 | 12.20 | 12.00 | 12.00 | -19.27 | - |
| Jan 31, 2024 | 11.60 | 12.00 | 11.60 | 12.00 | -19.27 | - |
| Jan 30, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | -18.63 | - |
| Jan 29, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -18.79 | - |
| Jan 26, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -18.63 | - |
| Jan 25, 2024 | 11.60 | 11.70 | 11.60 | 11.70 | -18.79 | - |
| Jan 24, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -18.63 | - |
| Jan 23, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | -18.63 | - |
| Jan 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -18.46 | - |
| Jan 19, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | -18.63 | - |
| Jan 18, 2024 | 11.60 | 11.70 | 11.60 | 11.70 | -18.79 | - |
| Jan 17, 2024 | 11.60 | 11.60 | 11.50 | 11.50 | -18.46 | - |
| Jan 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -18.46 | - |
| Jan 15, 2024 | 11.60 | 11.70 | 11.60 | 11.70 | -18.79 | - |
| Jan 12, 2024 | 11.70 | 11.70 | 11.60 | 11.60 | -18.63 | - |
| Jan 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -18.63 | - |
| Jan 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -18.46 | - |
| Jan 09, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -18.30 | 50 |
| Jan 08, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -18.30 | - |
| Jan 05, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -18.14 | - |
| Jan 04, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -18.30 | - |
| Jan 03, 2024 | 11.40 | 11.40 | 11.30 | 11.30 | -18.14 | - |
| Jan 02, 2024 | 11.20 | 11.40 | 11.20 | 11.40 | -18.30 | - |
| Dec 29, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | -17.98 | - |
| Dec 28, 2023 | 11.20 | 11.20 | 11.10 | 11.10 | -17.82 | - |
| Dec 27, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | -18.14 | - |
| Dec 22, 2023 | 11.10 | 11.20 | 11.10 | 11.20 | -17.98 | - |
| Dec 21, 2023 | 11.00 | 11.10 | 11.00 | 11.10 | -17.82 | - |
| Dec 20, 2023 | 11.10 | 11.10 | 11.00 | 11.00 | -17.66 | - |
| Dec 19, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | -17.50 | - |
| Dec 18, 2023 | 11.10 | 11.10 | 11.00 | 11.00 | -17.66 | - |
| *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.