STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Sampo Oyj (SMP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

38.80

+0.95

(+2.51%)

As of 03:29PM 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	37.85	38.80	37.85	38.80	38.80	200
May 09, 2024	37.75	37.85	37.75	37.85	37.85	-
May 08, 2024	37.05	37.85	37.05	37.85	37.85	-
May 07, 2024	37.80	37.80	37.40	37.45	37.45	-
May 06, 2024	37.70	37.70	37.25	37.50	37.50	-
May 03, 2024	37.25	37.30	37.20	37.30	37.30	-
May 02, 2024	37.60	37.60	37.05	37.10	37.10	-
Apr 30, 2024	37.80	37.85	37.45	37.45	37.45	-
Apr 29, 2024	37.65	38.00	37.65	38.00	38.00	-
Apr 26, 2024	39.40	39.40	37.65	37.65	37.65	-
Apr 25, 2024	39.70	39.70	39.35	39.35	39.35	-
Apr 24, 2024	40.20	40.20	39.95	39.95	39.95	-
Apr 23, 2024	39.85	40.15	39.85	40.15	40.15	-
Apr 22, 2024	39.10	39.60	39.10	39.60	39.60	-
Apr 19, 2024	39.00	39.00	38.90	39.00	39.00	-
Apr 18, 2024	39.70	39.70	39.00	39.00	39.00	-
Apr 17, 2024	39.00	39.35	39.00	39.35	39.35	-
Apr 16, 2024	38.80	39.25	38.80	38.80	38.80	-
Apr 15, 2024	38.95	39.10	38.95	39.10	39.10	-
Apr 12, 2024	39.00	39.00	38.70	38.85	38.85	-
Apr 11, 2024	38.70	39.20	38.70	39.20	39.20	-
Apr 10, 2024	39.05	39.05	38.80	38.80	38.80	-
Apr 09, 2024	39.05	39.20	39.05	39.20	39.20	-
Apr 08, 2024	39.35	39.35	39.20	39.20	39.20	-
Apr 05, 2024	38.50	39.25	38.50	39.25	39.25	-
Apr 04, 2024	39.05	39.05	38.85	38.85	38.85	-
Apr 03, 2024	38.75	39.10	38.75	38.85	38.85	-
Apr 02, 2024	38.70	39.15	38.70	38.85	38.85	-
Mar 28, 2024	39.60	39.60	38.85	38.85	38.85	-
Mar 27, 2024	40.00	40.00	39.75	40.00	40.00	-
Mar 26, 2024	39.90	39.90	39.65	39.90	39.90	-
Mar 25, 2024	39.75	39.75	39.45	39.70	39.70	-
Mar 22, 2024	39.95	39.95	39.60	39.60	39.60	-
Mar 21, 2024	40.00	40.00	39.55	39.85	39.85	-
Mar 20, 2024	39.60	39.90	39.60	39.70	39.70	-
Mar 19, 2024	39.90	40.00	39.85	39.90	39.90	-
Mar 18, 2024	40.50	40.50	39.75	39.75	39.75	-
Mar 15, 2024	40.10	40.25	40.10	40.25	40.25	-
Mar 14, 2024	39.85	39.90	39.85	39.90	39.90	-
Mar 13, 2024	39.65	40.00	39.65	40.00	40.00	-
Mar 12, 2024	39.45	39.50	39.40	39.40	39.40	-
Mar 11, 2024	39.20	39.60	39.20	39.50	39.50	-
Mar 08, 2024	39.00	39.30	39.00	39.30	39.30	-
Mar 07, 2024	40.00	40.00	39.85	39.85	39.85	-
Mar 06, 2024	40.95	40.95	39.50	39.80	39.80	-
Mar 05, 2024	40.30	40.95	40.30	40.95	40.95	-
Mar 04, 2024	40.70	40.70	40.65	40.70	40.70	-
Mar 01, 2024	40.85	40.90	40.80	40.80	40.80	-
Feb 29, 2024	40.35	40.70	40.30	40.70	40.70	-
Feb 28, 2024	40.50	40.65	40.50	40.60	40.60	-
Feb 27, 2024	40.25	40.70	40.25	40.45	40.45	-
Feb 26, 2024	39.55	40.95	39.55	40.55	40.55	-
Feb 23, 2024	40.90	40.90	40.35	40.65	40.65	-
Feb 22, 2024	40.90	41.10	40.90	41.00	41.00	-
Feb 21, 2024	40.45	40.90	40.45	40.90	40.90	-
Feb 20, 2024	40.70	40.85	40.70	40.85	40.85	-
Feb 19, 2024	41.00	41.00	40.70	40.70	40.70	-
Feb 16, 2024	40.20	40.80	40.20	40.80	40.80	-
Feb 15, 2024	40.00	40.10	39.95	40.10	40.10	-
Feb 14, 2024	40.05	40.05	39.65	39.75	39.75	-
Feb 13, 2024	39.55	40.05	39.55	40.05	40.05	-
Feb 12, 2024	39.35	39.45	39.20	39.45	39.45	-
Feb 09, 2024	39.05	39.20	39.05	39.20	39.20	-
Feb 08, 2024	38.20	39.05	38.20	39.05	39.05	-
Feb 07, 2024	38.35	38.40	38.35	38.35	38.35	-
Feb 06, 2024	38.40	38.45	38.35	38.35	38.35	-
Feb 05, 2024	38.25	38.25	38.05	38.25	38.25	-
Feb 02, 2024	38.10	38.25	38.10	38.25	38.25	-
Feb 01, 2024	37.95	38.25	37.95	38.25	38.25	-
Jan 31, 2024	38.25	38.35	38.25	38.35	38.35	-
Jan 30, 2024	37.95	37.95	37.95	37.95	37.95	-
Jan 29, 2024	37.75	37.75	37.75	37.75	37.75	-
Jan 26, 2024	37.90	37.90	37.90	37.90	37.90	-
Jan 25, 2024	37.80	37.80	37.80	37.80	37.80	-
Jan 24, 2024	37.85	37.85	37.85	37.85	37.85	-
Jan 23, 2024	38.00	38.00	38.00	38.00	38.00	-
Jan 22, 2024	37.90	37.90	37.90	37.90	37.90	-
Jan 19, 2024	38.10	38.10	38.10	38.10	38.10	-
Jan 18, 2024	37.85	37.85	37.85	37.85	37.85	-
Jan 17, 2024	37.85	37.85	37.85	37.85	37.85	-
Jan 16, 2024	38.00	38.00	38.00	38.00	38.00	-
Jan 15, 2024	38.35	38.35	38.35	38.35	38.35	-
Jan 12, 2024	38.35	38.35	38.35	38.35	38.35	-
Jan 11, 2024	38.45	38.45	38.45	38.45	38.45	-
Jan 10, 2024	38.65	38.65	38.65	38.65	38.65	-
Jan 09, 2024	39.10	39.10	39.10	39.10	39.10	-
Jan 08, 2024	39.10	39.10	39.10	39.10	39.10	-
Jan 05, 2024	39.25	39.25	39.25	39.25	39.25	-
Jan 04, 2024	39.30	39.30	39.30	39.30	39.30	-
Jan 03, 2024	39.60	39.60	39.60	39.60	39.60	-
Jan 02, 2024	39.20	39.20	39.20	39.20	39.20	-
Dec 29, 2023	37.65	37.65	37.65	37.65	37.65	-
Dec 28, 2023	39.15	39.15	39.15	39.15	39.15	-
Dec 27, 2023	38.90	38.90	38.90	38.90	38.90	-
Dec 22, 2023	38.95	38.95	38.95	38.95	38.95	-
Dec 21, 2023	39.00	39.00	39.00	39.00	39.00	-
Dec 20, 2023	39.25	39.25	39.25	39.25	39.25	-
Dec 19, 2023	39.35	39.35	39.35	39.35	39.35	-
Dec 18, 2023	39.05	39.05	39.05	39.05	39.05	-
Dec 15, 2023	39.60	39.60	39.60	39.60	39.60	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,388.94+13.11(+0.06%)

S&P 5005,223.73+9.65(+0.19%)

DOW39,522.22+134.46(+0.34%)

CAD/USD0.7319+0.0008(+0.10%)

CRUDE OIL79.47+0.21(+0.26%)

Bitcoin CAD84,536.90+694.91(+0.83%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Sampo Oyj (SMP.F)

S&P/TSX
22,388.94
+13.11(+0.06%)

S&P 500
5,223.73
+9.65(+0.19%)

DOW
39,522.22
+134.46(+0.34%)

CAD/USD
0.7319
+0.0008(+0.10%)

CRUDE OIL
79.47
+0.21(+0.26%)

Bitcoin CAD
84,536.90
+694.91(+0.83%)