Sumitomo Mitsui Financial Group Inc (XMF.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 38 |
| May 31, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| May 30, 2024 | 59.09 | 59.64 | 59.09 | 59.64 | 59.64 | 38 |
| May 29, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| May 28, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| May 27, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| May 24, 2024 | 57.41 | 57.42 | 57.41 | 57.42 | 57.42 | 100 |
| May 23, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| May 22, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| May 21, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| May 20, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| May 17, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| May 16, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| May 15, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| May 14, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| May 13, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| May 10, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| May 09, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| May 08, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| May 07, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| May 06, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| May 03, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| May 02, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Apr 30, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| Apr 29, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| Apr 26, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| Apr 25, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| Apr 24, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| Apr 23, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| Apr 22, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| Apr 19, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| Apr 18, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| Apr 17, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| Apr 16, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| Apr 15, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| Apr 12, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| Apr 11, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| Apr 10, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| Apr 09, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| Apr 08, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Apr 05, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Apr 04, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Apr 03, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| Apr 02, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Mar 28, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Mar 28, 2024 | 135 Dividend | |||||
| Mar 27, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | -79.92 | - |
| Mar 26, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | -78.67 | - |
| Mar 25, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | -78.90 | - |
| Mar 22, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | -80.12 | - |
| Mar 21, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | -77.80 | - |
| Mar 20, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | -76.26 | - |
| Mar 19, 2024 | 52.74 | 53.28 | 52.74 | 53.28 | -77.31 | 64 |
| Mar 18, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | -77.13 | - |
| Mar 15, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | -76.18 | - |
| Mar 14, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | -77.05 | - |
| Mar 13, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | -77.37 | - |
| Mar 12, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | -76.73 | - |
| Mar 11, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | -78.88 | - |
| Mar 08, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | -81.43 | - |
| Mar 07, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | -79.48 | - |
| Mar 06, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | -77.83 | - |
| Mar 05, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | -76.41 | - |
| Mar 04, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | -74.99 | - |
| Mar 01, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | -75.07 | - |
| Feb 29, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | -74.23 | - |
| Feb 28, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -73.71 | - |
| Feb 27, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | -74.41 | - |
| Feb 26, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | -72.84 | - |
| Feb 23, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | -72.10 | - |
| Feb 22, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | -71.68 | - |
| Feb 21, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | -71.27 | - |
| Feb 20, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | -71.72 | - |
| Feb 19, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | -73.04 | - |
| Feb 16, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | -71.74 | - |
| Feb 15, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | -69.72 | - |
| Feb 14, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | -68.99 | - |
| Feb 13, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | -69.21 | - |
| Feb 12, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | -68.27 | - |
| Feb 09, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | -67.96 | - |
| Feb 08, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | -68.23 | - |
| Feb 07, 2024 | 47.99 | 48.49 | 47.99 | 48.49 | -70.36 | 7 |
| Feb 06, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | -69.01 | - |
| Feb 05, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | -69.78 | - |
| Feb 02, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | -68.81 | - |
| Feb 01, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | -69.34 | - |
| Jan 31, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | -69.47 | - |
| Jan 30, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | -68.47 | - |
| Jan 29, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -68.20 | - |
| Jan 26, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | -67.18 | - |
| Jan 25, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | -68.60 | - |
| Jan 24, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | -69.27 | - |
| Jan 23, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | -66.28 | - |
| Jan 22, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | -66.01 | - |
| Jan 19, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | -65.03 | - |
| Jan 18, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | -64.89 | - |
| Jan 17, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | -65.27 | - |
| Jan 16, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | -65.66 | - |
| Jan 15, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | -64.77 | - |
| Jan 12, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | -64.77 | - |
| *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.