Frankfurt - Delayed Quote EUR
Sumitomo Electric Industries, Ltd. (SMO.F)
17.90
+0.20
+(1.13%)
At close: May 30 at 9:48:34 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | - |
| May 29, 2025 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | - |
| May 28, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - |
| May 27, 2025 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | 25 |
| May 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| May 23, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - |
| May 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| May 21, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | - |
| May 20, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - |
| May 19, 2025 | 15.70 | 16.70 | 15.60 | 15.60 | 15.60 | 3,143 |
| May 16, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | - |
| May 15, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | - |
| May 14, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | - |
| May 13, 2025 | 15.00 | 15.80 | 15.00 | 15.80 | 15.80 | - |
| May 12, 2025 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | - |
| May 9, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - |
| May 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| May 6, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | - |
| May 5, 2025 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | - |
| May 2, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - |
| Apr 30, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - |
| Apr 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Apr 28, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | - |
| Apr 25, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - |
| Apr 24, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - |
| Apr 23, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - |
| Apr 22, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 100 |
| Apr 17, 2025 | 12.50 | 13.70 | 12.50 | 12.70 | 12.70 | 100 |
| Apr 16, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - |
| Apr 15, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | - |
| Apr 14, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - |
| Apr 11, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - |
| Apr 10, 2025 | 12.90 | 12.90 | 12.20 | 12.20 | 12.20 | - |
| Apr 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Apr 8, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - |
| Apr 7, 2025 | 10.30 | 12.30 | 10.30 | 11.20 | 11.20 | 420 |
| Apr 4, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | - |
| Apr 3, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | 450 |
| Apr 2, 2025 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | 300 |
| Apr 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Mar 31, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | 50 |
| Mar 28, 2025 | 0.2511865 Dividend | |||||
| Mar 28, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | - |
| Mar 27, 2025 | 16.40 | 17.30 | 16.40 | 16.40 | -24.60 | 115 |
| Mar 26, 2025 | 16.60 | 17.60 | 16.50 | 16.50 | -24.75 | 50 |
| Mar 25, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | -25.35 | - |
| Mar 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | -25.20 | - |
| Mar 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | -25.20 | - |
| Mar 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | -24.75 | - |
| Mar 19, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | -24.60 | 1 |
| Mar 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | -24.00 | - |
| Mar 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | -24.30 | - |
| Mar 14, 2025 | 16.10 | 16.60 | 16.10 | 16.60 | -24.90 | - |
| Mar 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | -23.85 | - |
| Mar 12, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | -24.15 | - |
| Mar 11, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | -22.50 | - |
| Mar 10, 2025 | 16.60 | 16.60 | 15.90 | 15.90 | -23.85 | 185 |
| Mar 7, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | -24.90 | - |
| Mar 6, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | -24.00 | - |
| Mar 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | -23.85 | - |
| Mar 4, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | -23.55 | - |
| Mar 3, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | -24.30 | - |
| Feb 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | -24.60 | - |
| Feb 27, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | -25.65 | - |
| Feb 26, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | -24.90 | 19 |
| Feb 25, 2025 | 17.20 | 17.20 | 16.40 | 16.40 | -24.60 | 1 |
| Feb 24, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | -25.95 | - |
| Feb 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | -25.35 | - |
| Feb 20, 2025 | 17.30 | 18.40 | 17.30 | 17.40 | -26.10 | 3 |
| Feb 19, 2025 | 18.60 | 18.60 | 17.50 | 17.50 | -26.25 | 58 |
| Feb 18, 2025 | 17.70 | 18.90 | 17.70 | 17.90 | -26.85 | 25 |
| Feb 17, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | -26.55 | - |
| Feb 14, 2025 | 17.70 | 18.90 | 17.70 | 17.70 | -26.55 | 13 |
| Feb 13, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | -26.85 | - |
| Feb 12, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | -27.15 | - |
| Feb 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | -26.70 | - |
| Feb 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | -26.55 | - |
| Feb 7, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | -26.55 | - |
| Feb 6, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | -26.70 | - |
| Feb 5, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | -27.45 | - |
| Feb 4, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | -27.15 | - |
| Feb 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | -26.25 | - |
| Jan 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | -26.55 | - |
| Jan 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | -25.65 | - |
| Jan 29, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | -25.35 | - |
| Jan 28, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | -24.60 | - |
| Jan 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | -25.65 | - |
| Jan 24, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | -27.00 | - |
| Jan 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | -27.60 | 131 |
| Jan 22, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | -26.10 | - |
| Jan 21, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | -24.60 | - |
| Jan 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | -24.75 | - |
| Jan 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | -24.60 | - |
| Jan 16, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | -24.90 | - |
| Jan 15, 2025 | 16.50 | 16.80 | 16.50 | 16.80 | -25.20 | - |
| Jan 14, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | -24.45 | - |
| Jan 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | -25.05 | - |
| Jan 10, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | -24.75 | - |
| Jan 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | -24.90 | - |
| Jan 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | -25.35 | - |
| Jan 7, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | -25.20 | - |
| Jan 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | -25.50 | - |
| Jan 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | -25.80 | - |
| Jan 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | -25.65 | - |
| Dec 30, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -25.35 | - |
| Dec 27, 2024 | 17.10 | 17.10 | 16.80 | 16.80 | -25.20 | - |
| Dec 23, 2024 | 16.70 | 16.70 | 16.60 | 16.60 | -24.90 | - |
| Dec 20, 2024 | 16.80 | 16.90 | 16.80 | 16.90 | -25.35 | - |
| Dec 19, 2024 | 16.90 | 17.90 | 16.80 | 16.80 | -25.20 | 28 |
| Dec 18, 2024 | 17.30 | 17.30 | 17.10 | 17.10 | -25.65 | - |
| Dec 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -25.50 | - |
| Dec 16, 2024 | 17.40 | 18.00 | 17.40 | 18.00 | -27.00 | 8 |
| Dec 13, 2024 | 17.60 | 17.60 | 17.50 | 17.50 | -26.25 | - |
| Dec 12, 2024 | 17.70 | 17.80 | 17.70 | 17.80 | -26.70 | - |
| Dec 11, 2024 | 18.00 | 18.70 | 17.90 | 17.90 | -26.85 | 104 |
| Dec 10, 2024 | 17.70 | 18.90 | 17.70 | 17.70 | -26.55 | 29 |
| Dec 9, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -26.70 | - |
| Dec 6, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -27.30 | - |
| Dec 5, 2024 | 19.20 | 19.20 | 19.00 | 19.00 | -28.50 | - |
| Dec 4, 2024 | 18.80 | 19.80 | 18.80 | 19.10 | -28.65 | 300 |
| Dec 3, 2024 | 18.60 | 19.00 | 18.60 | 19.00 | -28.50 | - |
| Dec 2, 2024 | 18.40 | 19.10 | 18.40 | 18.50 | -27.75 | 1 |
| Nov 29, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -26.70 | - |
| Nov 28, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -26.25 | - |
| Nov 27, 2024 | 17.60 | 17.60 | 17.50 | 17.50 | -26.25 | - |
| Nov 26, 2024 | 18.00 | 18.20 | 18.00 | 18.20 | -27.30 | - |
| Nov 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -27.00 | - |
| Nov 22, 2024 | 18.00 | 18.30 | 18.00 | 18.30 | -27.45 | - |
| Nov 21, 2024 | 17.70 | 17.80 | 17.70 | 17.80 | -26.70 | - |
| Nov 20, 2024 | 17.10 | 17.10 | 16.90 | 16.90 | -25.35 | - |
| Nov 19, 2024 | 17.10 | 17.10 | 17.00 | 17.00 | -25.50 | - |
| Nov 18, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -24.60 | - |
| Nov 15, 2024 | 16.90 | 17.10 | 16.90 | 17.10 | -25.65 | - |
| Nov 14, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -25.65 | - |
| Nov 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -24.00 | - |
| Nov 12, 2024 | 15.90 | 16.40 | 15.90 | 16.30 | -24.45 | 100 |
| Nov 11, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -23.70 | - |
| Nov 8, 2024 | 15.40 | 15.50 | 15.40 | 15.50 | -23.25 | - |
| Nov 7, 2024 | 15.20 | 15.70 | 15.20 | 15.70 | -23.55 | - |
| Nov 6, 2024 | 15.70 | 16.70 | 15.70 | 16.70 | -25.05 | 24 |
| Nov 5, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -22.35 | - |
| Nov 4, 2024 | 14.10 | 14.10 | 14.00 | 14.00 | -21.00 | - |
| Nov 1, 2024 | 14.00 | 14.00 | 13.90 | 13.90 | -20.85 | - |
| Oct 31, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -20.70 | - |
| Oct 30, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -20.70 | - |
| Oct 29, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -20.70 | - |
| Oct 28, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -20.70 | - |
| Oct 25, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -20.70 | - |
| Oct 24, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -20.70 | - |
| Oct 23, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -20.70 | - |
| Oct 22, 2024 | 13.90 | 13.90 | 13.80 | 13.80 | -20.70 | - |
| Oct 21, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -20.85 | - |
| Oct 18, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -21.00 | - |
| Oct 17, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -21.00 | - |
| Oct 16, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | -21.00 | - |
| Oct 15, 2024 | 14.20 | 14.20 | 13.90 | 13.90 | -20.85 | - |
| Oct 14, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -21.45 | - |
| Oct 11, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -21.30 | - |
| Oct 10, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -21.60 | - |
| Oct 9, 2024 | 14.10 | 14.20 | 14.10 | 14.20 | -21.30 | - |
| Oct 8, 2024 | 14.30 | 14.40 | 14.30 | 14.40 | -21.60 | - |
| Oct 7, 2024 | 14.50 | 14.50 | 14.30 | 14.30 | -21.45 | - |
| Oct 4, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -21.00 | - |
| Oct 3, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -21.00 | - |
| Oct 2, 2024 | 14.00 | 14.00 | 13.80 | 13.80 | -20.70 | 550 |
| Oct 1, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -21.00 | - |
| Sep 30, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -22.35 | 250 |
| Sep 27, 2024 | 0.220554 Dividend | |||||
| Sep 27, 2024 | 14.30 | 14.60 | 14.30 | 14.60 | -21.90 | - |
| Sep 26, 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 31.80 | - |
| Sep 25, 2024 | 14.20 | 14.40 | 14.20 | 14.40 | 30.94 | - |
| Sep 24, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 30.94 | - |
| Sep 23, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 31.16 | - |
| Sep 20, 2024 | 14.40 | 15.50 | 14.40 | 14.80 | 31.80 | 600 |
| Sep 19, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 30.73 | - |
| Sep 18, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 30.30 | - |
| Sep 17, 2024 | 14.30 | 14.50 | 14.00 | 14.00 | 30.08 | 96 |
| Sep 16, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 30.51 | - |
| Sep 13, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 30.30 | - |
| Sep 12, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 30.51 | - |
| Sep 11, 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 30.51 | - |
| Sep 10, 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 30.51 | - |
| Sep 9, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 30.94 | - |
| Sep 6, 2024 | 14.10 | 14.10 | 13.70 | 13.70 | 29.44 | - |
| Sep 5, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 30.94 | - |
| Sep 4, 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 30.08 | - |
| Sep 3, 2024 | 14.90 | 14.90 | 14.40 | 14.40 | 30.94 | - |
| Sep 2, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 31.80 | - |
| Aug 30, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 31.59 | - |
| Aug 29, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 30.30 | - |
| Aug 28, 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 29.44 | - |
| Aug 27, 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 30.08 | - |
| Aug 26, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 29.87 | - |
| Aug 23, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 30.51 | - |
| Aug 22, 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 29.65 | - |
| Aug 21, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 30.73 | - |
| Aug 20, 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 30.51 | - |
| Aug 19, 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 30.51 | - |
| Aug 16, 2024 | 14.20 | 14.60 | 14.20 | 14.60 | 31.37 | - |
| Aug 15, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 30.73 | - |
| Aug 14, 2024 | 13.70 | 13.70 | 13.60 | 13.60 | 29.22 | - |
| Aug 13, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 28.79 | - |
| Aug 12, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 28.36 | - |
| Aug 9, 2024 | 12.90 | 13.20 | 12.90 | 13.20 | 28.36 | - |
| Aug 8, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 27.07 | - |
| Aug 7, 2024 | 13.00 | 13.00 | 12.60 | 12.60 | 27.07 | 300 |
| Aug 6, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 26.64 | - |
| Aug 5, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 26.00 | - |
| Aug 2, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 28.79 | - |
| Aug 1, 2024 | 13.40 | 13.60 | 13.40 | 13.60 | 29.22 | - |
| Jul 31, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 29.22 | - |
| Jul 30, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 28.58 | - |
| Jul 29, 2024 | 13.40 | 13.40 | 13.20 | 13.20 | 28.36 | - |
| Jul 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 27.93 | - |
| Jul 25, 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 27.93 | - |
| Jul 24, 2024 | 13.50 | 13.50 | 13.20 | 13.20 | 28.36 | - |
| Jul 23, 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 29.44 | - |
| Jul 22, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 29.01 | - |
| Jul 19, 2024 | 13.60 | 14.10 | 13.60 | 14.10 | 30.30 | 90 |
| Jul 18, 2024 | 13.70 | 13.70 | 13.60 | 13.60 | 29.22 | - |
| Jul 17, 2024 | 14.20 | 14.20 | 14.00 | 14.00 | 30.08 | - |
| Jul 16, 2024 | 13.90 | 14.10 | 13.90 | 14.10 | 30.30 | - |
| Jul 15, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 30.08 | - |
| Jul 12, 2024 | 13.80 | 13.90 | 13.80 | 13.90 | 29.87 | - |
| Jul 11, 2024 | 14.00 | 14.30 | 14.00 | 14.30 | 30.73 | - |
| Jul 10, 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 30.30 | - |
| Jul 9, 2024 | 13.70 | 13.70 | 13.60 | 13.60 | 29.22 | - |
| Jul 8, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 29.01 | - |
| Jul 5, 2024 | 13.20 | 13.50 | 13.20 | 13.50 | 29.01 | - |
| Jul 4, 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 29.44 | - |
| Jul 3, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 29.44 | - |
| Jul 2, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 30.08 | - |
| Jul 1, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 29.65 | - |
| Jun 28, 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 30.51 | - |
| Jun 27, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 30.73 | - |
| Jun 26, 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 30.94 | - |
| Jun 25, 2024 | 14.30 | 14.70 | 14.30 | 14.70 | 31.59 | - |
| Jun 24, 2024 | 14.20 | 14.60 | 14.20 | 14.60 | 31.37 | 400 |
| Jun 21, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 30.94 | - |
| Jun 20, 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 30.94 | - |
| Jun 19, 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 31.16 | - |
| Jun 18, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 31.80 | - |
| Jun 17, 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 32.23 | - |
| Jun 14, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 32.66 | - |
| Jun 13, 2024 | 15.00 | 15.50 | 15.00 | 15.50 | 33.30 | - |
| Jun 12, 2024 | 15.60 | 15.80 | 15.60 | 15.80 | 33.95 | - |
| Jun 11, 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 33.73 | - |
| Jun 10, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 32.87 | - |
| Jun 7, 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 32.66 | - |
| Jun 6, 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 31.59 | - |
| Jun 5, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 30.73 | - |
| Jun 4, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 31.59 | - |
| Jun 3, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 31.59 | - |
| May 31, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 31.37 | - |
| May 30, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 31.16 | - |
Related Tickers
HLE.MU HELLA GmbH & Co KGaA
86.90
+1.05%
FIGIF FUYAO GLASS INDUSTRY GROUP CO.
6.68
-1.76%
HLEd.XC
KBXA.F Knorr-Bremse AG
22.20
-1.77%
HLKHF HELLA GmbH & Co. KGaA
92.56
-0.09%
FYGGY Fuyao Glass Industry Group Co., Ltd.
1.5000
-11.76%
HLLGY HELLA GmbH & Co. KGaA
47.50
+2.04%
CON.HA Continental AG
77.06
-0.64%
7259.T Aisin Corporation
1,798.50
-2.41%
NGK.F Niterra Co., Ltd.
28.60
+0.70%