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

Sumitomo Electric Industries Ltd (SMO.SG)

Compare
17.40
-0.10
(-0.57%)
At close: February 21 at 9:11:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202517.1017.4017.1017.4017.40-
Feb 20, 202517.5017.5017.5017.5017.50-
Feb 19, 202517.6017.6017.6017.6017.60-
Feb 18, 202517.9017.9017.9017.9017.90-
Feb 17, 202517.8018.3017.8018.3018.303
Feb 14, 202517.9017.9017.9017.9017.90-
Feb 13, 202518.0018.0018.0018.0018.00-
Feb 12, 202518.4018.4018.4018.4018.40-
Feb 11, 202518.1018.3018.1018.3018.3015
Feb 10, 202517.9017.9017.9017.9017.90-
Feb 7, 202518.0018.0017.9017.9017.90-
Feb 6, 202518.0018.0018.0018.0018.00-
Feb 5, 202518.5018.5018.5018.5018.50-
Feb 4, 202518.7018.7018.7018.7018.70-
Feb 3, 202517.3017.3017.3017.3017.30-
Jan 31, 202517.9017.9017.9017.9017.90-
Jan 30, 202517.4017.4017.4017.4017.40-
Jan 29, 202516.9016.9016.9016.9016.90-
Jan 28, 202516.4016.4016.4016.4016.40-
Jan 27, 202517.3017.7017.3017.7017.70116
Jan 24, 202518.3018.3018.3018.3018.30-
Jan 23, 202518.6018.6018.6018.6018.60-
Jan 22, 202517.7017.7017.7017.7017.70-
Jan 21, 202516.7016.7016.7016.7016.70-
Jan 20, 202516.7016.7016.7016.7016.70-
Jan 17, 202516.6016.6016.6016.6016.60-
Jan 16, 202516.7016.7016.7016.7016.70-
Jan 15, 202516.7016.7016.7016.7016.70-
Jan 14, 202516.4016.4016.4016.4016.40-
Jan 13, 202516.5016.5016.5016.5016.50-
Jan 10, 202516.6016.6016.6016.6016.60-
Jan 9, 202516.8016.8016.8016.8016.80-
Jan 8, 202517.1017.1017.1017.1017.10-
Jan 7, 202516.9016.9016.9016.9016.90-
Jan 6, 202517.2017.2017.2017.2017.20-
Jan 3, 202517.0017.0017.0017.0017.00-
Jan 2, 202517.2017.2017.2017.2017.20-
Dec 30, 202417.1017.1017.1017.1017.10-
Dec 27, 202417.3017.3017.3017.3017.30-
Dec 23, 202416.8016.8016.8016.8016.80-
Dec 20, 202417.0017.0017.0017.0017.00-
Dec 19, 202417.0017.0017.0017.0017.00-
Dec 18, 202417.5017.5017.5017.5017.50-
Dec 17, 202417.4017.4017.4017.4017.40-
Dec 16, 202417.5017.5017.5017.5017.50-
Dec 13, 202417.8017.8017.8017.8017.80-
Dec 12, 202417.9017.9017.9017.9017.90-
Dec 11, 202418.2018.2018.2018.2018.20-
Dec 10, 202418.0018.0018.0018.0018.00-
Dec 9, 202418.3018.3018.3018.3018.30-
Dec 6, 202418.1018.1018.1018.1018.10-
Dec 5, 202419.0019.0019.0019.0019.00-
Dec 4, 202418.6018.6018.6018.6018.60-
Dec 3, 202418.9018.9018.9018.9018.90-
Dec 2, 202418.6018.6018.6018.6018.60-
Nov 29, 202418.0018.0018.0018.0018.00-
Nov 28, 202417.7017.7017.7017.7017.70-
Nov 27, 202417.8017.8017.8017.8017.80-
Nov 26, 202418.1018.1018.1018.1018.10-
Nov 25, 202418.2018.2018.2018.2018.20-
Nov 22, 202418.3018.3018.3018.3018.30-
Nov 21, 202417.9017.9017.9017.9017.90-
Nov 20, 202417.3017.3017.3017.3017.30-
Nov 19, 202417.2017.2017.2017.2017.20-
Nov 18, 202417.1017.1017.1017.1017.10-
Nov 15, 202417.1017.1016.9016.9016.90-
Nov 14, 202417.3017.4017.3017.4017.40-
Nov 13, 202416.4016.4016.3016.3016.30-
Nov 12, 202416.4016.4016.4016.4016.40-
Nov 11, 202416.2016.2016.2016.2016.20-
Nov 8, 202415.6015.6015.6015.6015.60-
Nov 7, 202415.4015.4015.4015.4015.40-
Nov 6, 202415.9016.0015.9016.0016.00250
Nov 5, 202415.4015.4015.2015.2015.20-
Nov 4, 202413.8013.8013.8013.8013.80-
Nov 1, 202413.8014.1013.8014.1014.10-
Oct 31, 202414.1014.1014.1014.1014.10-
Oct 30, 202414.1014.1014.1014.1014.10-
Oct 29, 202414.0014.0014.0014.0014.00-
Oct 28, 202413.8013.8013.8013.8013.80-
Oct 25, 202413.8013.8013.8013.8013.80-
Oct 24, 202413.8013.8013.8013.8013.80-
Oct 23, 202413.8013.8013.7013.7013.70-
Oct 22, 202414.0014.0014.0014.0014.00-
Oct 21, 202414.1014.1014.1014.1014.10-
Oct 18, 202414.2014.2014.2014.2014.20-
Oct 17, 202414.2014.2014.2014.2014.20-
Oct 16, 202414.3014.3014.3014.3014.30-
Oct 15, 202414.4014.4014.4014.4014.40-
Oct 14, 202414.2014.2014.2014.2014.20-
Oct 11, 202414.4014.4014.4014.4014.40-
Oct 10, 202414.6014.6014.6014.6014.60-
Oct 9, 202414.3014.3014.3014.3014.30-
Oct 8, 202414.5014.5014.5014.5014.50-
Oct 7, 202414.7014.7014.7014.7014.70-
Oct 4, 202414.2014.2014.2014.2014.20-
Oct 3, 202414.2014.2014.2014.2014.20-
Oct 2, 202414.2014.2014.2014.2014.20-
Oct 1, 202414.2014.2014.2014.2014.20-
Sep 30, 202414.3014.3014.3014.3014.30-
Sep 27, 2024 0.23 Dividend
Sep 27, 202414.8014.8014.2014.2014.20-
Sep 26, 202414.8014.8014.8014.80-21.20-
Sep 25, 202414.5014.5014.5014.50-20.77-
Sep 24, 202414.6014.6014.6014.60-20.91-
Sep 23, 202414.3014.3014.3014.30-20.48-
Sep 20, 202414.6014.6014.6014.60-20.91-
Sep 19, 202414.5014.7014.5014.70-21.06-
Sep 18, 202414.3014.3014.3014.30-20.48-
Sep 17, 202414.1014.1014.1014.10-20.20-
Sep 16, 202414.4014.4014.3014.30-20.48-
Sep 13, 202414.3014.3014.3014.30-20.48-
Sep 12, 202414.4014.4014.4014.40-20.63-
Sep 11, 202414.2014.2014.2014.20-20.34-
Sep 10, 202414.3014.3014.3014.30-20.48-
Sep 9, 202414.4014.4014.4014.40-20.63-
Sep 6, 202414.5014.5014.5014.50-20.77200
Sep 5, 202414.6014.6014.6014.60-20.91-
Sep 4, 202414.3014.3014.3014.30-20.48-
Sep 3, 202415.0015.0015.0015.00-21.49-
Sep 2, 202415.1015.1015.1015.10-21.63-
Aug 30, 202414.9014.9014.9014.90-21.34-
Aug 29, 202414.3014.3014.3014.30-20.48-
Aug 28, 202414.2014.2014.2014.20-20.34-
Aug 27, 202414.1014.1014.1014.10-20.20-
Aug 26, 202414.1014.1014.1014.10-20.20-
Aug 23, 202414.4014.4014.4014.40-20.63-
Aug 22, 202414.1014.1014.1014.10-20.20-
Aug 21, 202414.5014.5014.5014.50-20.77-
Aug 20, 202414.5014.5014.5014.50-20.77-
Aug 19, 202414.3014.3014.3014.30-20.48-
Aug 16, 202414.4014.4014.4014.40-20.63-
Aug 15, 202414.5014.5014.5014.50-20.77-
Aug 14, 202413.9013.9013.9013.90-19.91-
Aug 13, 202413.6013.6013.6013.60-19.48-
Aug 12, 202413.0013.0013.0013.00-18.62-
Aug 9, 202413.1013.1013.1013.10-18.76-
Aug 8, 202412.8012.8012.8012.80-18.34-
Aug 7, 202413.0013.0013.0013.00-18.62-
Aug 6, 202412.7012.7012.7012.70-18.19-
Aug 5, 202411.5011.5011.5011.50-16.47-
Aug 2, 202413.6013.6013.6013.60-19.48-
Aug 1, 202413.6013.6013.6013.60-19.48-
Jul 31, 202413.8013.8013.8013.80-19.77-
Jul 30, 202413.4013.4013.4013.40-19.19-
Jul 29, 202413.6013.6013.6013.60-19.48-
Jul 26, 202413.2013.2013.2013.20-18.91-
Jul 25, 202413.4013.4013.4013.40-19.19-
Jul 24, 202413.7013.7013.7013.70-19.62-
Jul 23, 202413.8013.8013.8013.80-19.77-
Jul 22, 202413.6013.6013.6013.60-19.48-
Jul 19, 202413.9013.9013.8013.80-19.77-
Jul 18, 202413.9013.9013.9013.90-19.91-
Jul 17, 202414.4014.4014.4014.40-20.63-
Jul 16, 202414.2014.2014.2014.20-20.34-
Jul 15, 202414.1014.1014.1014.10-20.20-
Jul 12, 202414.0014.0014.0014.00-20.05-
Jul 11, 202414.2014.2014.2014.20-20.34-
Jul 10, 202414.2014.2014.2014.20-20.34-
Jul 9, 202413.9013.9013.8013.80-19.77-
Jul 8, 202413.7013.7013.7013.70-19.62-
Jul 5, 202413.5013.6013.5013.60-19.48-
Jul 4, 202414.0014.0014.0014.00-20.05-
Jul 3, 202413.7013.7013.7013.70-19.62350
Jul 2, 202413.9013.9013.9013.90-19.91-
Jul 1, 202414.0014.0014.0014.00-20.05-
Jun 28, 202414.5014.5014.5014.50-20.77-
Jun 27, 202414.3014.3014.3014.30-20.48-
Jun 26, 202414.7014.7014.7014.70-21.06-
Jun 25, 202414.5014.5014.5014.50-20.77-
Jun 24, 202414.5014.5014.5014.50-20.77-
Jun 21, 202414.6014.6014.6014.60-20.91-
Jun 20, 202414.6014.6014.6014.60-20.91-
Jun 19, 202414.7014.7014.7014.70-21.06-
Jun 18, 202414.7014.7014.7014.70-21.06-
Jun 17, 202415.0015.0015.0015.00-21.49-
Jun 14, 202415.4015.4015.4015.40-22.06-
Jun 13, 202415.5015.5015.2015.20-21.77300
Jun 12, 202415.8015.8015.8015.80-22.63-
Jun 11, 202415.8015.8015.8015.80-22.63-
Jun 10, 202415.5015.5015.5015.50-22.20-
Jun 7, 202415.1015.6015.1015.60-22.351,390
Jun 6, 202414.6015.1014.6015.10-21.631,300
Jun 5, 202414.5014.5014.5014.50-20.77-
Jun 4, 202414.9014.9014.9014.90-21.34-
Jun 3, 202414.9014.9014.9014.90-21.34-
May 31, 202414.8014.8014.8014.80-21.20-
May 30, 202414.6014.6014.6014.60-20.91-
May 29, 202414.8014.8014.8014.80-21.20-
May 28, 202415.0015.0015.0015.00-21.49794
May 27, 202414.3014.3014.3014.30-20.48-
May 24, 202413.8013.8013.8013.80-19.77-
May 23, 202413.8013.8013.7013.70-19.62-
May 22, 202413.8013.8013.8013.80-19.77-
May 21, 202414.0014.0014.0014.00-20.05-
May 20, 202414.2014.2014.2014.20-20.34-
May 17, 202413.8013.8013.8013.80-19.77-
May 16, 202413.8013.8013.8013.80-19.77-
May 15, 202413.8013.8013.8013.80-19.77-
May 14, 202413.7013.7013.7013.70-19.62-
May 13, 202414.0014.0013.9013.90-19.91-
May 10, 202414.2014.2014.2014.20-20.34-
May 9, 202414.2014.2014.2014.20-20.34-
May 8, 202414.2014.2014.2014.20-20.34-
May 7, 202414.5014.5014.5014.50-20.77-
May 6, 202414.5014.5014.5014.50-20.77-
May 3, 202414.4014.4014.4014.40-20.63-
May 2, 202414.2014.2014.2014.20-20.34-
Apr 30, 202414.4014.7014.4014.70-21.06350
Apr 29, 202413.8013.9013.8013.90-19.91-
Apr 26, 202414.0014.0014.0014.00-20.05-
Apr 25, 202414.1014.1014.1014.10-20.20-
Apr 24, 202414.4014.4014.4014.40-20.63-
Apr 23, 202414.3014.3014.3014.30-20.48-
Apr 22, 202414.4014.4014.4014.40-20.63-
Apr 19, 202414.3014.3014.3014.30-20.48-
Apr 18, 202414.5014.5014.5014.50-20.77-
Apr 17, 202414.4014.4014.4014.40-20.63-
Apr 16, 202414.5014.5014.5014.50-20.77-
Apr 15, 202414.9014.9014.8014.80-21.20-
Apr 12, 202414.8014.8014.8014.80-21.20-
Apr 11, 202414.6014.6014.6014.60-20.91-
Apr 10, 202414.5014.5014.5014.50-20.77-
Apr 9, 202414.4014.4014.4014.40-20.63-
Apr 8, 202413.9013.9013.9013.90-19.91-
Apr 5, 202413.8013.8013.8013.80-19.77-
Apr 4, 202413.9013.9013.9013.90-19.91-
Apr 3, 202413.9013.9013.9013.90-19.91-
Apr 2, 202413.8013.8013.8013.80-19.77-
Mar 28, 2024 0.33 Dividend
Mar 28, 202414.1014.1014.1014.10-20.20-
Mar 27, 202414.5014.5014.5014.5053.72-
Mar 26, 202414.4014.4014.4014.4053.35-
Mar 25, 202414.3014.3014.3014.3052.98-
Mar 22, 202414.3014.3014.3014.3052.98-
Mar 21, 202414.1014.1014.1014.1052.23-
Mar 20, 202414.1014.1014.1014.1052.23-
Mar 19, 202414.1014.1014.1014.1052.23-
Mar 18, 202413.9013.9013.9013.9051.49-
Mar 15, 202413.9013.9013.9013.9051.49-
Mar 14, 202413.7013.7013.7013.7050.75-
Mar 13, 202413.7013.7013.7013.7050.75-
Mar 12, 202413.6013.6013.6013.6050.38-
Mar 11, 202413.5013.5013.5013.5050.01460
Mar 8, 202413.8013.8013.7013.7050.75150
Mar 7, 202413.8014.7013.8014.7054.46150
Mar 6, 202413.7013.7013.7013.7050.75-
Mar 5, 202413.5013.5013.5013.5050.01-
Mar 4, 202413.3013.3013.3013.3049.27-
Mar 1, 202413.5013.5013.5013.5050.01-
Feb 29, 202413.6013.6013.6013.6050.38-
Feb 28, 202413.6013.9013.6013.9051.49125
Feb 27, 202413.4013.5013.4013.5050.01-
Feb 26, 202413.4013.4013.4013.4049.64-
Feb 23, 202413.4013.4013.4013.4049.64-
Feb 22, 202413.3013.3013.3013.3049.27-
Feb 21, 202413.2013.2013.2013.2048.90-