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

Sumitomo Chemical Company, Limited (SMM.F)

Compare
2.2600
-0.0400
(-1.74%)
At close: March 14 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20252.26002.30002.26002.26002.2600500
Mar 13, 20252.26002.30002.24002.30002.3000139
Mar 12, 20252.22002.24002.22002.24002.2400-
Mar 11, 20252.26002.26002.24002.24002.2400-
Mar 10, 20252.16002.28002.16002.28002.2800-
Mar 7, 20252.18002.18002.18002.18002.1800-
Mar 6, 20252.10002.12002.10002.12002.1200-
Mar 5, 20252.04002.04002.04002.04002.0400-
Mar 4, 20252.12002.12002.12002.12002.1200-
Mar 3, 20252.16002.16002.14002.14002.1400-
Feb 28, 20252.12002.12002.12002.12002.1200-
Feb 27, 20252.14002.14002.12002.14002.1400-
Feb 26, 20252.08002.08002.08002.08002.0800-
Feb 25, 20252.08002.08002.06002.06002.0600-
Feb 24, 20252.08002.08002.08002.08002.0800-
Feb 21, 20252.06002.08002.06002.08002.0800-
Feb 20, 20252.06002.06002.06002.06002.0600-
Feb 19, 20252.10002.10002.10002.10002.1000-
Feb 18, 20252.04002.04002.04002.04002.0400-
Feb 17, 20251.99002.00001.99002.00002.0000-
Feb 14, 20251.99001.99001.98001.99001.9900-
Feb 13, 20251.99002.26001.99002.26002.2600771
Feb 12, 20252.00002.00001.99001.99001.9900-
Feb 11, 20252.04002.04002.02002.02002.0200-
Feb 10, 20252.04002.04002.02002.04002.0400-
Feb 7, 20252.02002.02002.02002.02002.0200-
Feb 6, 20252.02002.02002.02002.02002.0200-
Feb 5, 20252.04002.04002.04002.04002.0400-
Feb 4, 20252.00002.00002.00002.00002.0000-
Feb 3, 20251.93001.94001.93001.94001.9400-
Jan 31, 20251.96001.97001.96001.97001.9700-
Jan 30, 20251.96001.96001.96001.96001.9600-
Jan 29, 20251.95001.95001.95001.95001.9500-
Jan 28, 20251.94001.94001.94001.94001.9400-
Jan 27, 20251.95001.97001.95001.97001.9700-
Jan 24, 20251.98001.98001.96001.96001.9600-
Jan 23, 20251.94001.94001.94001.94001.9400-
Jan 22, 20251.95001.95001.95001.95001.9500-
Jan 21, 20251.97001.97001.97001.97001.9700-
Jan 20, 20251.96001.96001.95001.95001.9500-
Jan 17, 20251.94001.94001.93001.93001.9300-
Jan 16, 20251.92001.93001.92001.93001.9300-
Jan 15, 20251.92001.93001.92001.93001.9300-
Jan 14, 20251.94001.94001.94001.94001.9400-
Jan 13, 20251.97001.97001.97001.97001.9700-
Jan 10, 20251.94001.95001.94001.95001.9500-
Jan 9, 20251.96001.96001.96001.96001.9600-
Jan 8, 20251.99002.00001.99002.00002.0000-
Jan 7, 20251.97001.97001.97001.97001.9700-
Jan 6, 20251.99001.99001.99001.99001.9900-
Jan 3, 20252.04002.04002.02002.02002.0200-
Jan 2, 20252.02002.04002.02002.04002.0400-
Dec 30, 20241.99002.00001.99002.00002.0000-
Dec 27, 20242.00002.00002.00002.00002.0000-
Dec 23, 20241.96001.96001.96001.96001.9600-
Dec 20, 20241.98001.98001.98001.98001.9800-
Dec 19, 20241.99001.99001.98001.98001.9800-
Dec 18, 20242.00002.00002.00002.00002.0000-
Dec 17, 20242.00002.00002.00002.00002.0000-
Dec 16, 20242.02002.02002.00002.00002.0000-
Dec 13, 20242.06002.06002.04002.04002.0400-
Dec 12, 20242.06002.08002.06002.08002.0800-
Dec 11, 20242.10002.10002.08002.08002.0800-
Dec 10, 20242.12002.12002.12002.12002.1200-
Dec 9, 20242.10002.10002.08002.08002.0800-
Dec 6, 20242.14002.14002.14002.14002.1400-
Dec 5, 20242.16002.18002.16002.18002.1800-
Dec 4, 20242.18002.18002.18002.18002.1800-
Dec 3, 20242.20002.22002.20002.22002.2200-
Dec 2, 20242.20002.22002.20002.22002.2200-
Nov 29, 20242.14002.16002.14002.16002.1600-
Nov 28, 20242.14002.16002.14002.16002.1600-
Nov 27, 20242.16002.16002.16002.16002.1600-
Nov 26, 20242.20002.20002.20002.20002.2000-
Nov 25, 20242.18002.18002.18002.18002.1800-
Nov 22, 20242.16002.18002.16002.18002.1800-
Nov 21, 20242.18002.18002.18002.18002.1800-
Nov 20, 20242.16002.16002.16002.16002.1600-
Nov 19, 20242.20002.20002.20002.20002.2000-
Nov 18, 20242.20002.20002.18002.18002.1800-
Nov 15, 20242.18002.20002.18002.20002.2000-
Nov 14, 20242.20002.20002.20002.20002.2000-
Nov 13, 20242.24002.24002.24002.24002.2400-
Nov 12, 20242.26002.26002.26002.26002.2600-
Nov 11, 20242.26002.26002.26002.26002.2600-
Nov 8, 20242.28002.30002.28002.28002.2800-
Nov 7, 20242.32002.32002.32002.32002.3200-
Nov 6, 20242.28002.28002.26002.26002.260030
Nov 5, 20242.26002.26002.26002.26002.2600-
Nov 4, 20242.24002.24002.24002.24002.2400-
Nov 1, 20242.24002.24002.24002.24002.2400-
Oct 31, 20242.34002.34002.32002.32002.3200-
Oct 30, 20242.34002.34002.32002.32002.3200-
Oct 29, 20242.34002.34002.34002.34002.3400-
Oct 28, 20242.28002.28002.28002.28002.2800-
Oct 25, 20242.30002.30002.30002.30002.3000-
Oct 24, 20242.32002.32002.32002.32002.3200-
Oct 23, 20242.32002.32002.30002.30002.3000-
Oct 22, 20242.34002.36002.34002.36002.3600-
Oct 21, 20242.38002.38002.36002.36002.3600-
Oct 18, 20242.40002.40002.40002.40002.4000-
Oct 17, 20242.40002.70002.40002.70002.700030
Oct 16, 20242.40002.40002.40002.40002.4000-
Oct 15, 20242.46002.46002.44002.44002.4400-
Oct 14, 20242.42002.42002.42002.42002.4200-
Oct 11, 20242.44002.44002.42002.42002.4200-
Oct 10, 20242.42002.42002.42002.42002.4200-
Oct 9, 20242.40002.52002.40002.52002.5200-
Oct 8, 20242.46002.60002.46002.60002.6000-
Oct 7, 20242.44002.52002.44002.52002.5200-
Oct 4, 20242.46002.56002.46002.56002.5600-
Oct 3, 20242.44002.52002.44002.52002.5200-
Oct 2, 20242.42002.52002.42002.52002.5200-
Oct 1, 20242.44002.56002.44002.56002.5600-
Sep 30, 20242.42002.52002.40002.52002.5200-
Sep 27, 2024 0.0186 Dividend
Sep 27, 20242.56002.56002.46002.46002.4600-
Sep 26, 20242.52002.54002.52002.5400-0.4600-
Sep 25, 20242.52002.52002.52002.5200-0.4564-
Sep 24, 20242.48002.50002.48002.5000-0.4528-
Sep 23, 20242.50002.52002.50002.5000-0.4528-
Sep 20, 20242.50002.52002.50002.5000-0.4528-
Sep 19, 20242.50002.50002.48002.4800-0.4491-
Sep 18, 20242.42002.42002.42002.4200-0.4383-
Sep 17, 20242.46002.48002.46002.4600-0.4455-
Sep 16, 20242.44002.44002.42002.4200-0.4383-
Sep 13, 20242.42002.44002.42002.4400-0.4419-
Sep 12, 20242.46002.46002.46002.4600-0.4455-
Sep 11, 20242.44002.44002.36002.3600-0.4274300
Sep 10, 20242.42002.42002.42002.4200-0.4383-
Sep 9, 20242.42002.42002.42002.4200-0.4383-
Sep 6, 20242.46002.46002.44002.4400-0.4419-
Sep 5, 20242.46002.46002.46002.4600-0.4455-
Sep 4, 20242.42002.42002.42002.4200-0.4383-
Sep 3, 20242.50002.52002.50002.5200-0.4564-
Sep 2, 20242.48002.48002.46002.4600-0.4455-
Aug 30, 20242.54002.56002.54002.5400-0.4600-
Aug 29, 20242.52002.62002.52002.6200-0.47451,909
Aug 28, 20242.52002.52002.52002.5200-0.4564-
Aug 27, 20242.56002.58002.56002.5800-0.4672-
Aug 26, 20242.52002.52002.52002.5200-0.4564-
Aug 23, 20242.56002.56002.56002.5600-0.4636-
Aug 22, 20242.52002.54002.52002.5200-0.4564-
Aug 21, 20242.48002.48002.46002.4800-0.4491-
Aug 20, 20242.54002.54002.54002.5400-0.4600-
Aug 19, 20242.54002.54002.54002.5400-0.4600-
Aug 16, 20242.56002.58002.56002.5800-0.4672-
Aug 15, 20242.60002.60002.58002.5800-0.4672-
Aug 14, 20242.60002.60002.58002.5800-0.4672-
Aug 13, 20242.60002.62002.60002.6200-0.4745-
Aug 12, 20242.64002.64002.62002.6200-0.4745-
Aug 9, 20242.62002.64002.62002.6400-0.4781-
Aug 8, 20242.58002.60002.58002.5800-0.4672-
Aug 7, 20242.58002.58002.56002.5600-0.4636-
Aug 6, 20242.46002.46002.38002.3800-0.43104,350
Aug 5, 20242.24002.24002.10002.1000-0.3803-
Aug 2, 20242.38002.48002.38002.4800-0.4491-
Aug 1, 20242.38002.38002.38002.3800-0.4310-
Jul 31, 20242.32002.34002.32002.3400-0.4238-
Jul 30, 20242.20002.22002.20002.2200-0.4020-
Jul 29, 20242.22002.22002.22002.2200-0.4020-
Jul 26, 20242.18002.18002.16002.1600-0.3912-
Jul 25, 20242.18002.20002.16002.1600-0.3912-
Jul 24, 20242.28002.28002.28002.2800-0.4129-
Jul 23, 20242.28002.28002.28002.2800-0.4129-
Jul 22, 20242.28002.28002.28002.2800-0.4129-
Jul 19, 20242.28002.28002.28002.2800-0.4129-
Jul 18, 20242.28002.28002.28002.2800-0.4129-
Jul 17, 20242.28002.28002.28002.2800-0.4129-
Jul 16, 20242.14002.14002.14002.1400-0.3876-
Jul 15, 20242.14002.14002.14002.1400-0.3876-
Jul 12, 20242.12002.14002.12002.1400-0.3876-
Jul 11, 20242.10002.14002.10002.1400-0.3876-
Jul 10, 20242.04002.04002.04002.0400-0.3694-
Jul 9, 20242.08002.08001.96001.9600-0.35502,404
Jul 8, 20242.06002.06002.06002.0600-0.3731-
Jul 5, 20242.06002.06002.06002.0600-0.3731-
Jul 4, 20242.04002.04002.04002.0400-0.3694-
Jul 3, 20241.97001.97001.95001.9500-0.3531-
Jul 2, 20241.95001.95001.95001.9500-0.3531-
Jul 1, 20241.97001.97001.97001.9700-0.3568-
Jun 28, 20241.97001.97001.97001.9700-0.3568-
Jun 27, 20241.97001.97001.95001.9500-0.3531-
Jun 26, 20241.95001.95001.95001.9500-0.3531-
Jun 25, 20241.91001.91001.91001.9100-0.3459-
Jun 24, 20241.87001.87001.87001.8700-0.3387-
Jun 21, 20241.83001.84001.83001.8300-0.3314-
Jun 20, 20241.80001.80001.80001.8000-0.3260-
Jun 19, 20241.85001.85001.84001.8400-0.3332-
Jun 18, 20241.83001.84001.83001.8400-0.3332-
Jun 17, 20241.85001.85001.85001.8500-0.3350400
Jun 14, 20241.85001.86001.85001.8600-0.3369-
Jun 13, 20241.85001.85001.85001.8500-0.3350-
Jun 12, 20241.90001.90001.90001.9000-0.3441-
Jun 11, 20241.89001.90001.89001.9000-0.3441-
Jun 10, 20241.88001.88001.88001.8800-0.3405-
Jun 7, 20241.85001.85001.85001.8500-0.3350-
Jun 6, 20241.84001.84001.84001.8400-0.3332-
Jun 5, 20241.86001.94001.85001.9400-0.3513440
Jun 4, 20241.87001.89001.87001.8900-0.3423-
Jun 3, 20241.88001.88001.88001.8800-0.3405-
May 31, 20241.86001.86001.85001.8500-0.3350-
May 30, 20241.84001.85001.84001.8400-0.3332-
May 29, 20241.83001.83001.83001.8300-0.3314-
May 28, 20241.87001.87001.86001.8700-0.3387-
May 27, 20241.82001.82001.82001.8200-0.3296-
May 24, 20241.85001.85001.84001.8400-0.3332-
May 23, 20241.85001.85001.84001.8400-0.3332-
May 22, 20241.87001.87001.87001.8700-0.3387-
May 21, 20241.89001.89001.89001.8900-0.3423-
May 20, 20241.95001.95001.95001.9500-0.3531-
May 17, 20241.86001.87001.86001.8700-0.3387-
May 16, 20241.84001.84001.83001.8300-0.3314-
May 15, 20241.95001.97001.95001.9700-0.3568-
May 14, 20242.00002.02002.00002.0200-0.3658-
May 13, 20241.95001.95001.93001.9300-0.3495-
May 10, 20241.99001.99001.99001.9900-0.3604-
May 9, 20241.95001.95001.95001.9500-0.3531-
May 8, 20241.95001.95001.93001.9300-0.3495-
May 7, 20241.97001.97001.97001.9700-0.3568-
May 6, 20241.99001.99001.99001.9900-0.3604-
May 3, 20242.00002.00002.00002.0000-0.3622-
May 2, 20241.99001.99001.99001.9900-0.3604-
Apr 30, 20241.97001.97001.97001.9700-0.3568-
Apr 29, 20242.06002.08002.06002.0800-0.3767-
Apr 26, 20242.06002.08002.06002.0800-0.3767-
Apr 25, 20242.06002.08002.06002.0800-0.3767-
Apr 24, 20242.12002.12002.12002.1200-0.3839-
Apr 23, 20242.14002.20002.12002.2000-0.398464
Apr 22, 20242.12002.14002.12002.1400-0.3876-
Apr 19, 20242.04002.04002.04002.0400-0.3694-
Apr 18, 20242.06002.06002.06002.0600-0.3731-
Apr 17, 20242.04002.04002.04002.0400-0.3694-
Apr 16, 20242.12002.12002.12002.1200-0.38391,200
Apr 15, 20242.12002.12002.12002.1200-0.3839-
Apr 12, 20242.12002.20002.12002.2000-0.39842,000
Apr 11, 20242.08002.08002.08002.0800-0.3767-
Apr 10, 20242.08002.08002.08002.0800-0.3767-
Apr 9, 20242.08002.08002.08002.0800-0.3767-
Apr 8, 20242.08002.08002.08002.0800-0.3767-
Apr 5, 20242.10002.10002.10002.1000-0.3803-
Apr 4, 20242.06002.06002.06002.0600-0.3731-
Apr 3, 20242.06002.06002.06002.0600-0.3731-
Apr 2, 20242.06002.06002.06002.0600-0.3731-
Mar 28, 2024 0.0186 Dividend
Mar 28, 20241.97001.97001.97001.9700-0.3568-
Mar 27, 20242.02002.02002.02002.02000.1775-
Mar 26, 20242.00002.00002.00002.00000.1757-
Mar 25, 20242.00002.00002.00002.00000.1757-
Mar 22, 20242.04002.04002.04002.04000.1792-
Mar 21, 20242.04002.04002.04002.04000.1792-
Mar 20, 20241.99001.99001.99001.99000.1748-
Mar 19, 20242.00002.00002.00002.00000.1757-
Mar 18, 20242.00002.00002.00002.00000.1757-
Mar 15, 20242.00002.00001.99001.99000.1748-
Mar 14, 20241.99001.99001.99001.99000.1748-