Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Sumitomo Mitsui Trust Holdings Inc (MIU.BE)

Compare
20.40
-1.00
(-4.67%)
At close: April 4 at 8:15:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202520.4020.4020.4020.4020.40-
Apr 3, 202521.4021.4021.4021.4021.40-
Apr 2, 202522.6022.6022.6022.6022.60-
Apr 1, 202522.8022.8022.8022.8022.80-
Mar 31, 202523.0023.0023.0023.0023.00-
Mar 28, 2025 0.49 Dividend
Mar 28, 202523.8023.8023.8023.8023.80-
Mar 27, 202524.8024.8024.8024.80-52.70-
Mar 26, 202524.6024.6024.6024.60-52.28-
Mar 25, 202524.4024.4024.4024.40-51.85-
Mar 24, 202524.4024.4024.4024.40-51.85-
Mar 21, 202524.8024.8024.8024.80-52.70-
Mar 20, 202524.2024.2024.2024.20-51.43-
Mar 19, 202524.0024.0024.0024.00-51.00-
Mar 18, 202524.0024.0024.0024.00-51.00-
Mar 17, 202523.8023.8023.8023.80-50.57-
Mar 14, 202523.6023.6023.6023.60-50.15-
Mar 13, 202523.4023.4023.4023.40-49.72-
Mar 12, 202523.2023.2023.2023.20-49.30-
Mar 11, 202523.0023.0023.0023.00-48.88-
Mar 10, 202523.2023.2023.2023.20-49.30-
Mar 7, 202523.4023.4023.4023.40-49.72-
Mar 6, 202524.0024.0024.0024.00-51.00-
Mar 5, 202523.8023.8023.8023.80-50.57-
Mar 4, 202524.4024.4024.4024.40-51.85-
Mar 3, 202524.6024.6024.6024.60-52.28-
Feb 28, 202524.4024.4024.4024.40-51.85-
Feb 27, 202524.6024.6024.6024.60-52.28-
Feb 26, 202524.4024.4024.4024.40-51.85-
Feb 25, 202524.6024.6024.6024.60-52.28-
Feb 24, 202524.6024.6024.6024.60-52.28-
Feb 21, 202524.4024.4024.4024.40-51.85-
Feb 20, 202524.8024.8024.8024.80-52.70-
Feb 19, 202524.6024.6024.6024.60-52.28-
Feb 18, 202524.4024.4024.4024.40-51.85-
Feb 17, 202524.4024.4024.4024.40-51.85-
Feb 14, 202524.0024.0024.0024.00-51.00-
Feb 13, 202524.0024.0024.0024.00-51.00-
Feb 12, 202523.8023.8023.8023.80-50.57-
Feb 11, 202524.0024.0024.0024.00-51.00-
Feb 10, 202524.0024.0024.0024.00-51.00-
Feb 7, 202524.2024.2024.2024.20-51.43-
Feb 6, 202524.2024.2024.2024.20-51.43-
Feb 5, 202524.0024.0024.0024.00-51.00-
Feb 4, 202524.4024.4024.4024.40-51.85-
Feb 3, 202524.0024.0024.0024.00-51.00-
Jan 31, 202524.2024.2024.2024.20-51.43-
Jan 30, 202523.8023.8023.8023.80-50.57-
Jan 29, 202523.6023.6023.6023.60-50.15-
Jan 28, 202523.4023.4023.4023.40-49.72-
Jan 27, 202522.8022.8022.8022.80-48.45-
Jan 24, 202522.8022.8022.8022.80-48.45-
Jan 23, 202522.6022.6022.6022.60-48.03-
Jan 22, 202522.6022.6022.6022.60-48.03-
Jan 21, 202522.6022.6022.6022.60-48.03-
Jan 20, 202523.0023.0023.0023.00-48.88-
Jan 17, 202523.0023.0023.0023.00-48.88-
Jan 16, 202522.6022.6022.6022.60-48.03-
Jan 15, 202522.4022.4022.4022.40-47.60-
Jan 14, 202522.2022.2022.2022.20-47.18-
Jan 13, 202522.4022.4022.4022.40-47.60-
Jan 10, 202522.2022.2022.2022.20-47.18-
Jan 9, 202522.4022.4022.4022.40-47.60-
Jan 8, 202522.8022.8022.8022.80-48.45-
Jan 7, 202522.6022.6022.6022.60-48.03-
Jan 6, 202522.8022.8022.8022.80-48.45-
Jan 3, 202522.4022.4022.4022.40-47.60-
Jan 2, 202522.4022.4022.4022.40-47.60-
Dec 30, 202422.2022.2022.2022.20-47.18-
Dec 27, 202422.4022.4022.4022.40-47.60-
Dec 23, 202422.4022.4022.4022.40-47.60-
Dec 20, 202422.2022.2022.2022.20-47.18-
Dec 19, 202422.6022.6022.6022.60-48.03-
Dec 18, 202422.8022.8022.8022.80-48.45-
Dec 17, 202422.8022.8022.8022.80-48.45-
Dec 16, 202423.2023.2023.2023.20-49.30-
Dec 13, 202423.4023.4023.4023.40-49.72-
Dec 12, 202423.6023.6023.6023.60-50.15-
Dec 11, 202423.6023.6023.6023.60-50.15-
Dec 10, 202423.6023.6023.6023.60-50.15-
Dec 9, 202424.0024.0024.0024.00-51.00-
Dec 6, 202423.6023.6023.6023.60-50.15-
Dec 5, 202423.8023.8023.8023.80-50.57-
Dec 4, 202423.6023.6023.6023.60-50.15-
Dec 3, 202424.2024.2024.2024.20-51.43-
Dec 2, 202423.8023.8023.8023.80-50.57-
Nov 29, 202423.4023.4023.4023.40-49.72-
Nov 28, 202423.0023.0023.0023.00-48.88-
Nov 27, 202422.4022.4022.4022.40-47.60-
Nov 26, 202422.4022.4022.4022.40-47.60-
Nov 25, 202422.8022.8022.8022.80-48.45-
Nov 22, 202422.8022.8022.8022.80-48.45-
Nov 21, 202422.4022.4022.4022.40-47.60-
Nov 20, 202422.0022.0022.0022.00-46.75-
Nov 19, 202422.2022.2022.2022.20-47.18-
Nov 18, 202422.2022.2022.2022.20-47.18-
Nov 15, 202422.0022.0022.0022.00-46.75-
Nov 14, 202422.2022.2022.2022.20-47.18-
Nov 13, 202421.6021.6021.6021.60-45.90-
Nov 12, 202422.0022.0022.0022.00-46.75-
Nov 11, 202421.6021.6021.6021.60-45.90-
Nov 8, 202421.6021.6021.6021.60-45.90-
Nov 7, 202421.2021.2021.2021.20-45.05-
Nov 6, 202421.2021.2021.2021.20-45.05-
Nov 5, 202420.2020.2020.2020.20-42.93-
Nov 4, 202420.4020.4020.4020.40-43.35-
Nov 1, 202420.2020.2020.2020.20-42.93-
Oct 31, 202420.2020.2020.2020.20-42.93-
Oct 30, 202420.2020.2020.2020.20-42.93-
Oct 29, 202420.2020.2020.2020.20-42.93-
Oct 28, 202419.8019.8019.8019.80-42.07-
Oct 25, 202419.8019.8019.8019.80-42.07-
Oct 24, 202419.8019.8019.8019.80-42.07-
Oct 23, 202420.0020.0020.0020.00-42.50-
Oct 22, 202420.4020.4020.4020.40-43.35-
Oct 21, 202420.8020.8020.8020.80-44.20-
Oct 18, 202421.0021.0021.0021.00-44.63-
Oct 17, 202420.8020.8020.8020.80-44.20-
Oct 16, 202420.8020.8020.8020.80-44.20-
Oct 15, 202420.8020.8020.8020.80-44.20-
Oct 14, 202421.0021.0021.0021.00-44.63-
Oct 11, 202420.8020.8020.8020.80-44.20-
Oct 10, 202420.6020.6020.6020.60-43.78-
Oct 9, 202420.6020.6020.6020.60-43.78-
Oct 8, 202420.8020.8020.8020.80-44.20-
Oct 7, 202421.2021.2021.2021.20-45.05-
Oct 4, 202421.0021.0021.0021.00-44.63-
Oct 3, 202420.6020.6020.6020.60-43.78-
Oct 2, 202421.0021.0021.0021.00-44.63-
Oct 1, 202421.2021.2021.2021.20-45.05-
Sep 30, 202421.2021.2021.2021.20-45.05-
Sep 27, 2024 0.03 Dividend
Sep 27, 202420.6020.6020.6020.60-43.78-
Sep 26, 202421.4021.4021.4021.40-34.85-
Sep 25, 202421.0021.0021.0021.00-34.20-
Sep 24, 202421.4021.4021.4021.40-34.85-
Sep 23, 202421.4021.4021.4021.40-34.85-
Sep 20, 202421.6021.6021.6021.60-35.18-
Sep 19, 202421.6021.6021.6021.60-35.18-
Sep 18, 202421.4021.4021.4021.40-34.85-
Sep 17, 202421.2021.2021.2021.20-34.52-
Sep 16, 202422.0022.0022.0022.00-35.83-
Sep 13, 202421.8021.8021.8021.80-35.50-
Sep 12, 202422.0022.0022.0022.00-35.83-
Sep 11, 202422.0022.0022.0022.00-35.83-
Sep 10, 202421.8021.8021.8021.80-35.50-
Sep 9, 202421.8021.8021.8021.80-35.50-
Sep 6, 202422.0022.0022.0022.00-35.83-
Sep 5, 202422.2022.2022.2022.20-36.15-
Sep 4, 202422.2022.2022.2022.20-36.15-
Sep 3, 202423.0023.0023.0023.00-37.46-
Sep 2, 202422.4022.4022.4022.40-36.48-
Aug 30, 202422.2022.2022.2022.20-36.15-
Aug 29, 202422.2022.2022.2022.20-36.15-
Aug 28, 202422.4022.4022.4022.40-36.48-
Aug 27, 202422.4022.4022.4022.40-36.48-
Aug 26, 202422.2022.2022.2022.20-36.15-
Aug 23, 202422.6022.6022.6022.60-36.80-
Aug 22, 202422.2022.2022.2022.20-36.15-
Aug 21, 202422.4022.4022.4022.40-36.48-
Aug 20, 202422.2022.2022.2022.20-36.15-
Aug 19, 202422.2022.2022.2022.20-36.15-
Aug 16, 202422.2022.2022.2022.20-36.15-
Aug 15, 202421.8021.8021.8021.80-35.50-
Aug 14, 202421.6021.6021.6021.60-35.18-
Aug 13, 202421.4021.4021.4021.40-34.85-
Aug 12, 202420.6020.6020.6020.60-33.55-
Aug 9, 202420.6020.6020.6020.60-33.55-
Aug 8, 202420.2020.2020.2020.20-32.90-
Aug 7, 202420.8020.8020.8020.80-33.87-
Aug 6, 202419.4019.4019.4019.40-31.59-
Aug 5, 202418.3018.3018.3018.30-29.80-
Aug 2, 202421.6021.6021.6021.60-35.18-
Aug 1, 202423.6023.6023.6023.60-38.43-
Jul 31, 202423.0023.0023.0023.00-37.46-
Jul 30, 202422.0022.0022.0022.00-35.83-
Jul 29, 202422.4022.4022.4022.40-36.48-
Jul 26, 202422.0022.0022.0022.00-35.83-
Jul 25, 202422.2022.2022.2022.20-36.15-
Jul 24, 202422.8022.8022.8022.80-37.13-
Jul 23, 202422.8022.8022.8022.80-37.13-
Jul 22, 202422.4022.4022.4022.40-36.48-
Jul 19, 202422.2022.2022.2022.20-36.15-
Jul 18, 202422.4022.4022.4022.40-36.48-
Jul 17, 202422.4022.4022.4022.40-36.48-
Jul 16, 202422.2022.2022.2022.20-36.15-
Jul 15, 202421.8021.8021.8021.80-35.50-
Jul 12, 202421.6021.6021.6021.60-35.18-
Jul 11, 202421.8021.8021.8021.80-35.50-
Jul 10, 202421.6021.6021.6021.60-35.18-
Jul 9, 202421.2021.2021.2021.20-34.52-
Jul 8, 202421.4021.4021.4021.40-34.85-
Jul 5, 202421.6021.6021.6021.60-35.18-
Jul 4, 202422.0022.0022.0022.00-35.83-
Jul 3, 202421.4021.4021.4021.40-34.85-
Jul 2, 202421.6021.6021.6021.60-35.18-
Jul 1, 202421.4021.4021.4021.40-34.85-
Jun 28, 202421.2021.2021.2021.20-34.52-
Jun 27, 202421.0021.0021.0021.00-34.20-
Jun 26, 202421.2021.2021.2021.20-34.52-
Jun 25, 202421.4021.4021.4021.40-34.85-
Jun 24, 202420.8020.8020.8020.80-33.87-
Jun 21, 202420.8020.8020.8020.80-33.87-
Jun 20, 202420.8020.8020.8020.80-33.87-
Jun 19, 202421.2021.2021.2021.20-34.52-
Jun 18, 202420.8020.8020.8020.80-33.87-
Jun 17, 202421.0021.0021.0021.00-34.20-
Jun 14, 202420.6020.6020.6020.60-33.55-
Jun 13, 202420.6020.6020.6020.60-33.55-
Jun 12, 202421.0021.0021.0021.00-34.20-
Jun 11, 202421.2021.2021.2021.20-34.52-
Jun 10, 202421.4021.4021.4021.40-34.85-
Jun 7, 202421.2021.2021.2021.20-34.52-
Jun 6, 202421.0021.0021.0021.00-34.20-
Jun 5, 202421.0021.0021.0021.00-34.20-
Jun 4, 202421.4021.4021.4021.40-34.85-
Jun 3, 202421.6021.6021.6021.60-35.18-
May 31, 202421.4021.4021.4021.40-34.85-
May 30, 202421.0021.0021.0021.00-34.20-
May 29, 202420.8020.8020.8020.80-33.87-
May 28, 202420.8020.8020.8020.80-33.87-
May 27, 202421.0021.0021.0021.00-34.20-
May 24, 202420.8020.8020.8020.80-33.87-
May 23, 202420.8020.8020.8020.80-33.87-
May 22, 202421.0021.0021.0021.00-34.20-
May 21, 202421.2021.2021.2021.20-34.52-
May 20, 202421.4021.4021.4021.40-34.85-
May 17, 202421.0021.0021.0021.00-34.20-
May 16, 202421.2021.2021.2021.20-34.52-
May 15, 202421.0021.0021.0021.00-34.20-
May 14, 202419.4019.7019.4019.70-32.08150
May 13, 202419.4019.4019.4019.40-31.59-
May 10, 202419.4019.4019.4019.40-31.59-
May 9, 202419.1019.1019.1019.10-31.10-
May 8, 202419.0019.0019.0019.00-30.94-
May 7, 202419.3019.3019.3019.30-31.43-
May 6, 202419.3019.3019.3019.30-31.43-
May 3, 202419.6019.6019.6019.60-31.92-
May 2, 202419.3019.3019.3019.30-31.43-
Apr 30, 202419.6019.6019.6019.60-31.92-
Apr 29, 202419.4019.4019.4019.40-31.59-
Apr 26, 202419.3019.3019.3019.30-31.43-
Apr 25, 202419.4019.4019.4019.40-31.59-
Apr 24, 202419.7019.7019.7019.70-32.08-
Apr 23, 202419.5019.5019.5019.50-31.76-
Apr 22, 202419.5019.5019.5019.50-31.76-
Apr 19, 202419.2019.2019.2019.20-31.27-
Apr 18, 202419.4019.4019.4019.40-31.59-
Apr 17, 202419.3019.3019.3019.30-31.43-
Apr 16, 202419.5019.5019.5019.50-31.76-
Apr 15, 202419.9019.9019.9019.90-32.41-
Apr 12, 202419.9019.9019.9019.90-32.41-
Apr 11, 202419.9019.9019.9019.90-32.41-
Apr 10, 202419.5019.5019.5019.50-31.76-
Apr 9, 202419.7019.7019.7019.70-32.08-
Apr 8, 202419.6019.6019.6019.60-31.92-
Apr 5, 202419.4019.4019.4019.40-31.59-
Apr 4, 202419.4019.4019.4019.40-31.59-