Sumitomo Mitsui Financial Group Inc (XMF.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 150 |
| 11 Oct 2024 | 19.37 | 19.65 | 19.37 | 19.65 | 19.65 | - |
| 10 Oct 2024 | 19.02 | 19.02 | 18.90 | 18.90 | 18.90 | - |
| 09 Oct 2024 | 18.63 | 18.75 | 18.63 | 18.75 | 18.75 | - |
| 08 Oct 2024 | 19.03 | 19.04 | 19.03 | 19.04 | 19.04 | - |
| 07 Oct 2024 | 19.59 | 19.71 | 19.59 | 19.71 | 19.71 | - |
| 04 Oct 2024 | 19.06 | 19.55 | 19.06 | 19.55 | 19.55 | - |
| 03 Oct 2024 | 18.64 | 18.64 | 18.61 | 18.61 | 18.61 | - |
| 02 Oct 2024 | 18.98 | 18.98 | 18.93 | 18.93 | 18.93 | - |
| 01 Oct 2024 | 19.14 | 19.14 | 18.95 | 18.95 | 18.95 | - |
| 30 Sept 2024 | 19.13 | 19.13 | 18.80 | 18.80 | 18.80 | - |
| 27 Sept 2024 | 18.07 | 18.33 | 18.07 | 18.33 | 18.33 | - |
| 27 Sept 2024 | 165 Dividend | |||||
| 27 Sept 2024 | 3:1 Stock split | |||||
| 26 Sept 2024 | 18.77 | 18.85 | 18.77 | 18.85 | -146.15 | - |
| 25 Sept 2024 | 18.35 | 18.43 | 18.35 | 18.43 | -142.89 | - |
| 24 Sept 2024 | 18.87 | 18.87 | 18.85 | 18.85 | -146.12 | - |
| 23 Sept 2024 | 18.86 | 19.09 | 18.86 | 19.09 | -148.01 | - |
| 20 Sept 2024 | 19.05 | 19.05 | 18.80 | 18.80 | -145.76 | - |
| 19 Sept 2024 | 18.70 | 18.70 | 18.67 | 18.67 | -144.78 | - |
| 18 Sept 2024 | 18.46 | 18.46 | 18.44 | 18.44 | -142.95 | - |
| 17 Sept 2024 | 18.65 | 18.65 | 18.61 | 18.61 | -144.32 | - |
| 16 Sept 2024 | 19.21 | 19.26 | 19.21 | 19.26 | -149.30 | - |
| 13 Sept 2024 | 19.09 | 19.12 | 19.09 | 19.12 | -148.22 | - |
| 12 Sept 2024 | 19.05 | 19.05 | 19.03 | 19.03 | -147.57 | - |
| 11 Sept 2024 | 18.95 | 18.95 | 18.95 | 18.95 | -146.95 | - |
| 10 Sept 2024 | 18.96 | 18.96 | 18.95 | 18.95 | -146.95 | - |
| 09 Sept 2024 | 18.95 | 18.96 | 18.95 | 18.96 | -147.03 | - |
| 06 Sept 2024 | 19.28 | 19.28 | 19.20 | 19.20 | -148.86 | - |
| 05 Sept 2024 | 19.44 | 19.62 | 19.44 | 19.62 | -152.09 | - |
| 04 Sept 2024 | 19.45 | 19.49 | 19.45 | 19.49 | -151.11 | - |
| 03 Sept 2024 | 20.30 | 20.30 | 20.02 | 20.02 | -155.22 | - |
| 02 Sept 2024 | 19.51 | 19.61 | 19.51 | 19.61 | -152.02 | - |
| 30 Aug 2024 | 19.73 | 19.73 | 19.69 | 19.69 | -152.66 | - |
| 29 Aug 2024 | 19.72 | 19.90 | 19.72 | 19.90 | -154.32 | - |
| 28 Aug 2024 | 19.78 | 19.78 | 19.78 | 19.78 | -153.33 | - |
| 27 Aug 2024 | 19.55 | 19.61 | 19.55 | 19.61 | -152.07 | - |
| 26 Aug 2024 | 19.90 | 19.94 | 19.90 | 19.94 | -154.58 | - |
| 23 Aug 2024 | 20.25 | 20.41 | 20.25 | 20.41 | -158.22 | - |
| 22 Aug 2024 | 20.07 | 20.07 | 19.99 | 19.99 | -154.96 | - |
| 21 Aug 2024 | 20.23 | 20.23 | 20.23 | 20.23 | -156.82 | - |
| 20 Aug 2024 | 20.31 | 20.31 | 20.31 | 20.31 | -157.44 | - |
| 19 Aug 2024 | 20.72 | 20.72 | 20.72 | 20.72 | -160.62 | - |
| 16 Aug 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -159.74 | - |
| 15 Aug 2024 | 19.85 | 19.85 | 19.85 | 19.85 | -153.88 | - |
| 14 Aug 2024 | 19.26 | 19.26 | 19.26 | 19.26 | -149.35 | - |
| 13 Aug 2024 | 19.14 | 19.14 | 19.14 | 19.14 | -148.37 | - |
| 12 Aug 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -144.73 | - |
| 09 Aug 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -144.24 | - |
| 08 Aug 2024 | 17.99 | 17.99 | 17.99 | 17.99 | -139.51 | - |
| 07 Aug 2024 | 18.32 | 18.50 | 18.32 | 18.50 | -143.46 | 450 |
| 06 Aug 2024 | 16.76 | 16.76 | 16.76 | 16.76 | -129.95 | - |
| 05 Aug 2024 | 17.21 | 17.21 | 17.21 | 17.21 | -133.41 | - |
| 02 Aug 2024 | 19.91 | 19.91 | 19.91 | 19.91 | -154.34 | - |
| 01 Aug 2024 | 22.21 | 22.21 | 22.21 | 22.21 | -172.18 | - |
| 31 July 2024 | 21.90 | 21.90 | 21.90 | 21.90 | -169.82 | - |
| 30 July 2024 | 20.71 | 20.71 | 20.71 | 20.71 | -160.55 | - |
| 29 July 2024 | 21.10 | 21.10 | 21.10 | 21.10 | -163.57 | - |
| 26 July 2024 | 20.95 | 20.95 | 20.95 | 20.95 | -162.46 | - |
| 25 July 2024 | 20.72 | 20.72 | 20.72 | 20.72 | -160.65 | - |
| 24 July 2024 | 21.44 | 21.44 | 21.44 | 21.44 | -166.23 | - |
| 23 July 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -165.90 | - |
| 22 July 2024 | 20.98 | 20.98 | 20.98 | 20.98 | -162.66 | - |
| 19 July 2024 | 20.95 | 20.95 | 20.95 | 20.95 | -162.46 | - |
| 18 July 2024 | 21.13 | 21.13 | 21.13 | 21.13 | -163.83 | - |
| 17 July 2024 | 20.77 | 20.77 | 20.77 | 20.77 | -161.04 | - |
| 16 July 2024 | 20.97 | 20.97 | 20.97 | 20.97 | -162.59 | - |
| 15 July 2024 | 20.59 | 20.59 | 20.59 | 20.59 | -159.67 | - |
| 12 July 2024 | 20.42 | 20.42 | 20.42 | 20.42 | -158.35 | - |
| 11 July 2024 | 20.82 | 20.82 | 20.82 | 20.82 | -161.45 | - |
| 10 July 2024 | 20.75 | 20.75 | 20.75 | 20.75 | -160.91 | - |
| 09 July 2024 | 20.88 | 20.88 | 20.88 | 20.88 | -161.92 | - |
| 08 July 2024 | 21.01 | 21.01 | 21.01 | 21.01 | -162.90 | - |
| 05 July 2024 | 21.12 | 21.12 | 21.12 | 21.12 | -163.72 | - |
| 04 July 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -164.40 | - |
| 03 July 2024 | 20.78 | 20.78 | 20.78 | 20.78 | -161.14 | - |
| 02 July 2024 | 20.81 | 20.81 | 20.81 | 20.81 | -161.32 | - |
| 01 July 2024 | 20.46 | 20.46 | 20.46 | 20.46 | -158.63 | - |
| 28 June 2024 | 20.43 | 20.43 | 20.43 | 20.43 | -158.43 | - |
| 27 June 2024 | 20.03 | 20.03 | 20.03 | 20.03 | -155.32 | - |
| 26 June 2024 | 19.98 | 19.98 | 19.98 | 19.98 | -154.89 | - |
| 25 June 2024 | 19.85 | 19.85 | 19.85 | 19.85 | -153.88 | - |
| 24 June 2024 | 19.37 | 19.37 | 19.37 | 19.37 | -150.21 | - |
| 21 June 2024 | 19.31 | 19.31 | 19.31 | 19.31 | -149.69 | - |
| 20 June 2024 | 19.37 | 19.37 | 19.37 | 19.37 | -150.16 | - |
| 19 June 2024 | 19.51 | 19.51 | 19.51 | 19.51 | -151.27 | - |
| 18 June 2024 | 19.34 | 19.34 | 19.34 | 19.34 | -149.97 | - |
| 17 June 2024 | 19.28 | 19.28 | 19.28 | 19.28 | -149.46 | - |
| 14 June 2024 | 19.38 | 19.38 | 19.38 | 19.38 | -150.26 | - |
| 13 June 2024 | 19.42 | 19.42 | 19.42 | 19.42 | -150.57 | - |
| 12 June 2024 | 19.76 | 19.76 | 19.76 | 19.76 | -153.21 | - |
| 11 June 2024 | 20.06 | 20.06 | 20.06 | 20.06 | -155.51 | - |
| 10 June 2024 | 20.14 | 20.14 | 20.14 | 20.14 | -156.13 | - |
| 07 June 2024 | 19.76 | 19.76 | 19.76 | 19.76 | -153.23 | - |
| 06 June 2024 | 19.67 | 19.67 | 19.67 | 19.67 | -152.53 | - |
| 05 June 2024 | 19.53 | 19.53 | 19.53 | 19.53 | -151.45 | - |
| 04 June 2024 | 19.97 | 19.97 | 19.97 | 19.97 | -154.83 | - |
| 03 June 2024 | 20.09 | 20.09 | 20.09 | 20.09 | -155.76 | - |
| 31 May 2024 | 19.85 | 19.85 | 19.85 | 19.85 | -153.90 | - |
| 30 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | -150.98 | - |
| *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.