Sumitomo Corp (SUMA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 20 June 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 19 June 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 18 June 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 17 June 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 14 June 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 13 June 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 12 June 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 11 June 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 10 June 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 07 June 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 06 June 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 05 June 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 04 June 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 03 June 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 31 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 30 May 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 29 May 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 28 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 27 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 24 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 23 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 22 May 2024 | 24.10 | 24.23 | 24.10 | 24.23 | 24.23 | 25 |
| 21 May 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 20 May 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 17 May 2024 | 24.09 | 24.11 | 24.09 | 24.11 | 24.11 | 200 |
| 16 May 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 15 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 14 May 2024 | 24.48 | 24.51 | 24.48 | 24.51 | 24.51 | 200 |
| 13 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 10 May 2024 | 25.11 | 25.54 | 25.11 | 25.54 | 25.54 | 200 |
| 09 May 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 08 May 2024 | 24.91 | 24.91 | 24.89 | 24.89 | 24.89 | 200 |
| 07 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 06 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 03 May 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 02 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 30 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 29 Apr 2024 | 23.70 | 23.92 | 23.70 | 23.92 | 23.92 | 200 |
| 26 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 25 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 24 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 23 Apr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 22 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 19 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 18 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 17 Apr 2024 | 22.49 | 22.55 | 22.49 | 22.55 | 22.55 | 400 |
| 16 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 15 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 12 Apr 2024 | 23.21 | 23.50 | 23.21 | 23.50 | 23.50 | 200 |
| 11 Apr 2024 | 23.12 | 23.28 | 23.12 | 23.28 | 23.28 | 150 |
| 10 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 09 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 08 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 05 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 04 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 03 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 02 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 28 Mar 2024 | 22.05 | 22.50 | 22.05 | 22.50 | 22.50 | 200 |
| 28 Mar 2024 | 62.5 Dividend | |||||
| 27 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | -39.95 | - |
| 26 Mar 2024 | 22.40 | 22.85 | 22.40 | 22.85 | -40.48 | 200 |
| 25 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | -39.95 | - |
| 22 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -40.04 | - |
| 21 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | -39.95 | - |
| 20 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | -39.06 | - |
| 19 Mar 2024 | 21.75 | 22.05 | 21.75 | 22.05 | -39.06 | 200 |
| 18 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | -38.36 | - |
| 15 Mar 2024 | 21.70 | 22.10 | 21.70 | 22.00 | -38.98 | 400 |
| 14 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | -37.29 | - |
| 13 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | -37.29 | 200 |
| 12 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | -37.29 | - |
| 11 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | -38.18 | 200 |
| 08 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -39.33 | - |
| 07 Mar 2024 | 21.95 | 22.50 | 21.95 | 22.25 | -39.42 | 425 |
| 06 Mar 2024 | 21.90 | 22.40 | 21.90 | 22.40 | -39.68 | 200 |
| 05 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -38.62 | - |
| 04 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | -38.53 | - |
| 01 Mar 2024 | 22.05 | 22.20 | 22.05 | 22.20 | -39.33 | 200 |
| 29 Feb 2024 | 21.75 | 21.90 | 21.75 | 21.90 | -38.80 | 200 |
| 28 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | -38.18 | - |
| 27 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | -38.36 | - |
| 26 Feb 2024 | 21.85 | 22.55 | 21.85 | 22.55 | -39.95 | 150 |
| 23 Feb 2024 | 22.55 | 22.70 | 22.55 | 22.70 | -40.22 | 200 |
| 22 Feb 2024 | 22.00 | 22.45 | 22.00 | 22.40 | -39.68 | 400 |
| 21 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -38.62 | - |
| 20 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | -38.80 | - |
| 19 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | -39.15 | - |
| 16 Feb 2024 | 21.70 | 21.70 | 21.65 | 21.70 | -38.44 | 400 |
| 15 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | -37.74 | - |
| 14 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -37.56 | - |
| 13 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | -37.74 | - |
| 12 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | -36.94 | - |
| 09 Feb 2024 | 20.50 | 20.50 | 20.25 | 20.25 | -35.88 | 200 |
| 08 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | -36.94 | - |
| 07 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | -36.94 | - |
| 06 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | -36.58 | - |
| 05 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | -36.41 | - |
| 02 Feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | -37.03 | - |
| 01 Feb 2024 | 21.25 | 21.60 | 21.25 | 21.60 | -38.27 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.