Sumitomo Mitsui Financial Group Inc (XMF.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| Jun 13, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| Jun 12, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Jun 11, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| Jun 10, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| Jun 07, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| Jun 06, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| Jun 05, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| Jun 04, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| Jun 03, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| May 31, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| May 30, 2024 | 59.12 | 59.62 | 59.12 | 59.62 | 59.62 | 10 |
| May 29, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| May 28, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| May 27, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| May 24, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| May 23, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| May 22, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| May 21, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| May 20, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| May 17, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| May 16, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| May 15, 2024 | 54.75 | 55.22 | 54.75 | 55.22 | 55.22 | 100 |
| May 14, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| May 13, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| May 10, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| May 09, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| May 08, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| May 07, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| May 06, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| May 03, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| May 02, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| Apr 30, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| Apr 29, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Apr 26, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Apr 25, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| Apr 24, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Apr 23, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| Apr 22, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| Apr 19, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Apr 18, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Apr 17, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Apr 16, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| Apr 15, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Apr 12, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Apr 11, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Apr 10, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 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 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Apr 04, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| Apr 03, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| Apr 02, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| Mar 28, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Mar 28, 2024 | 135 Dividend | |||||
| Mar 27, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | -79.92 | - |
| Mar 26, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | -79.28 | - |
| Mar 25, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | -79.51 | - |
| Mar 22, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | -80.15 | - |
| Mar 21, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | -77.83 | - |
| Mar 20, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | -76.64 | - |
| Mar 19, 2024 | 53.14 | 53.14 | 52.82 | 52.82 | -76.64 | 82 |
| Mar 18, 2024 | 53.14 | 53.22 | 53.14 | 53.22 | -77.22 | 82 |
| Mar 15, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | -76.87 | - |
| Mar 14, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | -77.37 | - |
| Mar 13, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | -77.37 | - |
| Mar 12, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | -77.37 | - |
| Mar 11, 2024 | 54.82 | 54.82 | 54.48 | 54.48 | -79.05 | 72 |
| Mar 08, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | -81.43 | - |
| Mar 07, 2024 | 54.84 | 55.66 | 54.84 | 55.66 | -80.76 | 92 |
| Mar 06, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | -77.86 | - |
| Mar 05, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | -76.41 | - |
| Mar 04, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | -75.04 | - |
| Mar 01, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | -75.04 | - |
| Feb 29, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | -74.38 | - |
| Feb 28, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | -74.38 | - |
| 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 | 49.40 | 49.40 | 49.40 | 49.40 | -71.68 | - |
| Feb 20, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | -72.11 | - |
| Feb 19, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | -73.07 | - |
| Feb 16, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | -71.75 | - |
| Feb 15, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | -69.73 | - |
| Feb 14, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | -69.28 | - |
| Feb 13, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | -69.28 | - |
| Feb 12, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | -68.59 | - |
| Feb 09, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | -68.59 | - |
| Feb 08, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | -68.85 | - |
| Feb 07, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | -69.62 | - |
| Feb 06, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | -69.39 | - |
| Feb 05, 2024 | 48.11 | 48.11 | 47.82 | 47.82 | -69.39 | 14 |
| Feb 02, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | -69.41 | - |
| Feb 01, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | -69.41 | - |
| Jan 31, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | -69.41 | - |
| Jan 30, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | -68.46 | - |
| Jan 29, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | -68.23 | - |
| Jan 26, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | -67.88 | - |
| Jan 25, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | -69.26 | - |
| *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.