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

Sumitomo Osaka Cement Co., Ltd. (SU2.F)

Compare
21.80
+0.40
+(1.87%)
At close: April 4 at 8:02:48 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202521.8021.8021.8021.8021.80-
Apr 3, 202521.4021.4021.4021.4021.40-
Apr 2, 202521.6021.6021.6021.6021.60-
Apr 1, 202521.6021.6021.6021.6021.60-
Mar 31, 202521.6021.6021.6021.6021.60-
Mar 28, 2025 0.37 Dividend
Mar 28, 202522.2022.2022.2022.2022.20-
Mar 27, 202523.2023.2023.2023.20-36.80-
Mar 26, 202523.0023.0023.0023.00-36.48-
Mar 25, 202523.0023.0023.0023.00-36.48-
Mar 24, 202522.8022.8022.8022.80-36.17-
Mar 21, 202523.0023.0023.0023.00-36.48-
Mar 20, 202523.0023.0023.0023.00-36.48-
Mar 19, 202522.6022.6022.6022.60-35.85-
Mar 18, 202522.2022.2022.2022.20-35.21-
Mar 17, 202522.0022.0022.0022.00-34.90-
Mar 14, 202521.8021.8021.8021.80-34.58-
Mar 13, 202522.8022.8022.8022.80-36.17500
Mar 12, 202522.2022.8022.2022.80-36.17-
Mar 11, 202521.8021.8021.8021.80-34.58-
Mar 10, 202522.0022.0022.0022.00-34.90-
Mar 7, 202522.2022.2022.2022.20-35.21-
Mar 6, 202522.2022.2022.2022.20-35.21-
Mar 5, 202522.0022.0022.0022.00-34.90-
Mar 4, 202522.4022.4022.4022.40-35.53-
Mar 3, 202522.2022.2022.2022.20-35.21-
Feb 28, 202521.8021.8021.8021.80-34.58-
Feb 27, 202521.8021.8021.8021.80-34.58-
Feb 26, 202521.4021.4021.4021.40-33.94-
Feb 25, 202521.6021.6021.6021.60-34.26-
Feb 24, 202521.8021.8021.8021.80-34.58-
Feb 21, 202521.6021.6021.6021.60-34.26-
Feb 20, 202521.8021.8021.8021.80-34.58-
Feb 19, 202521.4021.4021.4021.40-33.94-
Feb 18, 202521.4021.4021.4021.40-33.94-
Feb 17, 202521.4021.4021.4021.40-33.94-
Feb 14, 202522.0022.0022.0022.00-34.90-
Feb 13, 202521.6021.6021.6021.60-34.26-
Feb 12, 202521.2021.2021.2021.20-33.63-
Feb 11, 202520.8020.8020.8020.80-32.99-
Feb 10, 202520.8020.8020.8020.80-32.99-
Feb 7, 202520.6020.6020.6020.60-32.68-
Feb 6, 202520.6020.6020.6020.60-32.68-
Feb 5, 202520.2020.2020.2020.20-32.04-
Feb 4, 202520.2020.2020.2020.20-32.04-
Feb 3, 202520.0020.0020.0020.00-31.72-
Jan 31, 202520.2020.2020.2020.20-32.04-
Jan 30, 202520.4020.4020.4020.40-32.36-
Jan 29, 202519.9019.9019.9019.90-31.57-
Jan 28, 202520.0020.0020.0020.00-31.72-
Jan 27, 202520.2020.2020.2020.20-32.04-
Jan 24, 202519.9019.9019.9019.90-31.57-
Jan 23, 202519.9019.9019.9019.90-31.57-
Jan 22, 202520.0020.0020.0020.00-31.72-
Jan 21, 202520.2020.2020.2020.20-32.04-
Jan 20, 202520.4020.4020.4020.40-32.36-
Jan 17, 202520.2020.2020.2020.20-32.04-
Jan 16, 202519.7019.7019.7019.70-31.25-
Jan 15, 202519.4019.4019.4019.40-30.77-
Jan 14, 202519.4019.4019.4019.40-30.77-
Jan 13, 202519.9019.9019.9019.90-31.57-
Jan 10, 202519.4019.4019.4019.40-30.77-
Jan 9, 202519.7019.7019.7019.70-31.25-
Jan 8, 202519.7019.7019.7019.70-31.25-
Jan 7, 202519.9019.9019.9019.90-31.57-
Jan 6, 202519.9019.9019.9019.90-31.57-
Jan 3, 202519.5019.5019.5019.50-30.93-
Jan 2, 202519.5019.5019.5019.50-30.93-
Dec 30, 202419.7019.7019.7019.70-31.25-
Dec 27, 202419.7019.7019.7019.70-31.25-
Dec 23, 202419.4019.4019.4019.40-30.77-
Dec 20, 202419.7019.7019.7019.70-31.25-
Dec 19, 202419.6019.6019.6019.60-31.09-
Dec 18, 202419.6019.6019.6019.60-31.09-
Dec 17, 202419.3019.3019.3019.30-30.61-
Dec 16, 202419.7019.7019.7019.70-31.25-
Dec 13, 202420.4020.4020.4020.40-32.36-
Dec 12, 202420.2020.2020.2020.20-32.04-
Dec 11, 202420.4020.4020.4020.40-32.36-
Dec 10, 202420.6020.6020.6020.60-32.68-
Dec 9, 202420.8020.8020.8020.80-32.99-
Dec 6, 202420.8020.8020.8020.80-32.99-
Dec 5, 202420.8020.8020.8020.80-32.99-
Dec 4, 202420.8020.8020.8020.80-32.99-
Dec 3, 202421.4021.4021.4021.40-33.94-
Dec 2, 202420.8020.8020.8020.80-32.99-
Nov 29, 202420.6020.6020.6020.60-32.68-
Nov 28, 202420.4020.4020.4020.40-32.36-
Nov 27, 202420.4020.4020.4020.40-32.36-
Nov 26, 202420.2020.2020.2020.20-32.04-
Nov 25, 202420.4020.4020.4020.40-32.36-
Nov 22, 202420.4020.4020.4020.40-32.36-
Nov 21, 202419.6019.6019.6019.60-31.09-
Nov 20, 202419.0019.0019.0019.00-30.14-
Nov 19, 202419.7019.7019.7019.70-31.25-
Nov 18, 202419.5019.5019.5019.50-30.93-
Nov 15, 202419.3019.5019.3019.50-30.93-
Nov 14, 202418.7018.7018.7018.70-29.66-
Nov 13, 202419.3019.3019.3019.30-30.61-
Nov 12, 202420.2020.2020.2020.20-32.04-
Nov 11, 202421.0021.0021.0021.00-33.31-
Nov 8, 202421.6021.6021.6021.60-34.26-
Nov 7, 202422.0022.0022.0022.00-34.90-
Nov 6, 202421.8021.8021.8021.80-34.58-
Nov 5, 202421.8021.8021.8021.80-34.58-
Nov 4, 202422.2022.2022.2022.20-35.21-
Nov 1, 202421.8022.0021.8022.00-34.90-
Oct 31, 202422.2022.2022.0022.00-34.90-
Oct 30, 202422.4022.4022.4022.40-35.53-
Oct 29, 202422.4022.4022.2022.20-35.21-
Oct 28, 202422.2022.2022.2022.20-35.21-
Oct 25, 202422.2022.2022.2022.20-35.21-
Oct 24, 202422.4022.4022.4022.40-35.53-
Oct 23, 202423.0023.0023.0023.00-36.48-
Oct 22, 202423.6023.6023.6023.60-37.43-
Oct 21, 202424.0024.0024.0024.00-38.07-
Oct 18, 202424.2024.2024.2024.20-38.39-
Oct 17, 202424.2024.2024.2024.20-38.39-
Oct 16, 202424.0024.0024.0024.00-38.07-
Oct 15, 202424.2024.2024.2024.20-38.39-
Oct 14, 202424.2024.2024.2024.20-38.39-
Oct 11, 202424.2024.2024.2024.20-38.39-
Oct 10, 202424.4024.4024.4024.40-38.70-
Oct 9, 202424.4024.4024.4024.40-38.70-
Oct 8, 202424.4024.4024.4024.40-38.70-
Oct 7, 202424.4024.4024.4024.40-38.70-
Oct 4, 202425.0025.0025.0025.00-39.66-
Oct 3, 202424.8024.8024.8024.80-39.34-
Oct 2, 202425.2025.2025.2025.20-39.97-
Oct 1, 202425.0025.2025.0025.20-39.97-
Sep 30, 202425.4025.4025.4025.40-40.29-
Sep 27, 2024 0.37 Dividend
Sep 27, 202424.4024.4024.4024.40-38.70-
Sep 26, 202424.8024.8024.8024.8055.83-
Sep 25, 202424.4024.4024.4024.4054.93-
Sep 24, 202424.4024.4024.4024.4054.93-
Sep 23, 202424.6024.6024.6024.6055.38-
Sep 20, 202424.8024.8024.8024.8055.83-
Sep 19, 202424.6024.6024.6024.6055.38-
Sep 18, 202424.2024.2024.2024.2054.48-
Sep 17, 202424.2024.2024.2024.2054.48-
Sep 16, 202423.6023.6023.6023.6053.13-
Sep 13, 202423.6023.6023.6023.6053.13-
Sep 12, 202423.4023.4023.4023.4052.68-
Sep 11, 202423.6023.6023.6023.6053.13-
Sep 10, 202423.4023.4023.4023.4052.68-
Sep 9, 202423.4023.4023.4023.4052.68-
Sep 6, 202423.4023.4023.4023.4052.68-
Sep 5, 202423.4023.4023.4023.4052.68-
Sep 4, 202423.4023.4023.4023.4052.68-
Sep 3, 202424.0024.0024.0024.0054.03-
Sep 2, 202424.0024.0024.0024.0054.03-
Aug 30, 202423.8023.8023.8023.8053.58-
Aug 29, 202423.6023.6023.6023.6053.13-
Aug 28, 202423.8023.8023.8023.8053.58-
Aug 27, 202423.8023.8023.8023.8053.58-
Aug 26, 202424.0024.0024.0024.0054.03-
Aug 23, 202424.0024.0024.0024.0054.03-
Aug 22, 202424.0024.0024.0024.0054.03-
Aug 21, 202423.8023.8023.8023.8053.58-
Aug 20, 202423.6023.6023.6023.6053.13-
Aug 19, 202423.8023.8023.8023.8053.58-
Aug 16, 202422.8022.8022.8022.8051.33-
Aug 15, 202423.0023.0023.0023.0051.78-
Aug 14, 202422.6022.6022.6022.6050.88-
Aug 13, 202421.8021.8021.8021.8049.08-
Aug 12, 202421.6021.6021.6021.6048.63-
Aug 9, 202421.2021.2021.2021.2047.73-
Aug 8, 202421.2021.2021.2021.2047.73-
Aug 7, 202421.2021.2021.2021.2047.73-
Aug 6, 202423.4023.4023.4023.4052.68-
Aug 5, 202422.0022.0022.0022.0049.53-
Aug 2, 202424.2024.2024.2024.2054.48-
Aug 1, 202425.0025.0025.0025.0056.28-
Jul 31, 202425.0025.0025.0025.0056.28-
Jul 30, 202424.2024.2024.2024.2054.48-
Jul 29, 202424.6024.6024.6024.6055.38-
Jul 26, 202424.2024.2024.2024.2054.48-
Jul 25, 202424.2024.2024.2024.2054.48-
Jul 24, 202424.2024.2024.2024.2054.48-
Jul 23, 202424.2024.2024.2024.2054.48-
Jul 22, 202424.0024.0024.0024.0054.03-
Jul 19, 202424.0024.0024.0024.0054.03-
Jul 18, 202424.2024.2024.2024.2054.48-
Jul 17, 202423.8023.8023.8023.8053.58-
Jul 16, 202423.6023.6023.6023.6053.13-
Jul 15, 202423.4023.4023.4023.4052.68-
Jul 12, 202423.4023.4023.4023.4052.68-
Jul 11, 202423.6023.6023.6023.6053.13-
Jul 10, 202422.2022.2022.2022.2049.98-
Jul 9, 202422.6022.6022.6022.6050.88-
Jul 8, 202422.8022.8022.8022.8051.33-
Jul 5, 202422.8022.8022.8022.8051.33-
Jul 4, 202422.6022.6022.6022.6050.88-
Jul 3, 202423.0023.0023.0023.0051.78-
Jul 2, 202422.8022.8022.8022.8051.33-
Jul 1, 202422.4022.4022.4022.4050.43-
Jun 28, 202422.4022.4022.4022.4050.43-
Jun 27, 202422.6022.6022.6022.6050.88-
Jun 26, 202422.4022.4022.4022.4050.43-
Jun 25, 202422.4022.4022.4022.4050.43-
Jun 24, 202422.2022.2022.2022.2049.98-
Jun 21, 202422.4022.4022.4022.4050.43-
Jun 20, 202422.8022.8022.8022.8051.33-
Jun 19, 202422.8022.8022.8022.8051.33-
Jun 18, 202423.2023.2023.2023.2052.23-
Jun 17, 202423.2023.2023.2023.2052.23-
Jun 14, 202423.0023.0023.0023.0051.78-
Jun 13, 202422.2022.2022.2022.2049.98-
Jun 12, 202422.6022.6022.6022.6050.88-
Jun 11, 202422.2022.2022.2022.2049.98-
Jun 10, 202422.4022.4022.4022.4050.43-
Jun 7, 202422.2022.2022.2022.2049.98-
Jun 6, 202422.2022.2022.2022.2049.98-
Jun 5, 202422.0022.0022.0022.0049.53-
Jun 4, 202422.4022.4022.4022.4050.43-
Jun 3, 202422.4022.4022.4022.4050.43-
May 31, 202422.4022.4022.4022.4050.43-
May 30, 202422.2022.2022.2022.2049.98-
May 29, 202422.2022.2022.2022.2049.98-
May 28, 202422.4022.4022.4022.4050.43-
May 27, 202422.2022.2022.2022.2049.98-
May 24, 202422.0022.0022.0022.0049.53-
May 23, 202422.0022.0022.0022.0049.53-
May 22, 202422.2022.2022.2022.2049.98-
May 21, 202422.4022.4022.4022.4050.43-
May 20, 202422.4022.4022.4022.4050.43-
May 17, 202422.4022.4022.4022.4050.43-
May 16, 202422.4022.4022.4022.4050.43-
May 15, 202422.8022.8022.8022.8051.33-
May 14, 202422.6022.6022.6022.6050.88-
May 13, 202423.2023.2023.2023.2052.23-
May 10, 202423.2023.2023.2023.2052.23-
May 9, 202422.6022.6022.6022.6050.88-
May 8, 202422.8022.8022.8022.8051.33-
May 7, 202423.2023.2023.2023.2052.23-
May 6, 202422.8022.8022.8022.8051.33-
May 3, 202423.0023.0023.0023.0051.78-
May 2, 202423.0023.0023.0023.0051.78-
Apr 30, 202423.0023.0023.0023.0051.78-
Apr 29, 202422.6022.6022.6022.6050.88-
Apr 26, 202422.6022.6022.6022.6050.88-
Apr 25, 202422.4022.4022.4022.4050.43-
Apr 24, 202422.6022.6022.6022.6050.88-
Apr 23, 202422.8022.8022.8022.8051.33-
Apr 22, 202423.0023.0023.0023.0051.78-
Apr 19, 202422.8023.0022.8023.0051.78-
Apr 18, 202423.2023.2023.2023.2052.23-
Apr 17, 202422.6022.6022.6022.6050.88-
Apr 16, 202423.2023.2023.2023.2052.23-
Apr 15, 202423.0023.0023.0023.0051.78-
Apr 12, 202423.0023.0023.0023.0051.78-
Apr 11, 202422.8022.8022.8022.8051.33-
Apr 10, 202422.8022.8022.8022.8051.33-
Apr 9, 202422.6022.6022.6022.6050.88-
Apr 8, 202422.4022.4022.4022.4050.43-
Apr 5, 202422.4022.4022.4022.4050.43-
Apr 4, 202422.4022.4022.4022.4050.43-