Berlin - Delayed Quote EUR

Sumitomo Corp (SUMA.BE)

Compare
19.96
+0.13
+(0.68%)
At close: January 17 at 8:09:44 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202519.9619.9619.9619.9619.96-
Jan 16, 202519.8319.8319.8319.8319.83-
Jan 15, 202519.7919.7919.7919.7919.79-
Jan 14, 202519.9419.9419.9419.9419.94-
Jan 13, 202520.0620.0620.0620.0620.06-
Jan 10, 202519.8119.8119.8119.8119.81-
Jan 9, 202519.9619.9619.9619.9619.96-
Jan 8, 202520.4720.4720.4720.4720.47-
Jan 7, 202520.6820.6820.6820.6820.68-
Jan 6, 202521.0521.0521.0521.0521.05-
Jan 3, 202520.8720.8720.8720.8720.87-
Jan 2, 202520.6820.6820.6820.6820.68-
Dec 30, 202420.6420.6420.6420.6420.64-
Dec 27, 202420.8220.8220.8220.8220.82-
Dec 23, 202420.0620.0620.0620.0620.06-
Dec 20, 202420.0120.0120.0120.0120.01-
Dec 19, 202420.0820.0820.0820.0820.08-
Dec 18, 202420.2720.2720.2720.2720.27-
Dec 17, 202420.0320.0320.0320.0320.03-
Dec 16, 202420.1420.1420.1420.1420.14-
Dec 13, 202420.7420.7420.4920.4920.49200
Dec 12, 202421.0621.0621.0621.0621.06-
Dec 11, 202420.8520.8520.8520.8520.85-
Dec 10, 202420.8620.8620.8620.8620.86-
Dec 9, 202420.5220.5220.5220.5220.52-
Dec 6, 202420.2920.2920.2920.2920.29-
Dec 5, 202420.6420.6420.6420.6420.64-
Dec 4, 202420.6420.6420.6420.6420.64-
Dec 3, 202420.9320.9320.9320.9320.93-
Dec 2, 202420.3720.3720.3720.3720.37-
Nov 29, 202420.0920.0920.0920.0920.09-
Nov 28, 202420.0220.0220.0220.0220.02-
Nov 27, 202419.7519.7519.7519.7519.75-
Nov 26, 202419.8219.8219.8219.8219.82-
Nov 25, 202420.1120.1120.1120.1120.11-
Nov 22, 202420.1120.1120.1120.1120.11-
Nov 21, 202419.7219.7219.7219.7219.72-
Nov 20, 202419.6619.6619.6619.6619.66-
Nov 19, 202419.8819.8819.8819.8819.88-
Nov 18, 202419.8419.8419.8419.8419.84-
Nov 15, 202419.7719.7719.7719.7719.77-
Nov 14, 202419.6019.6019.6019.6019.60-
Nov 13, 202419.6019.6019.6019.6019.60-
Nov 12, 202420.0220.0220.0220.0220.02-
Nov 11, 202419.9419.9419.9419.9419.94-
Nov 8, 202420.1920.1920.1920.1920.19-
Nov 7, 202420.2320.2320.2320.2320.23-
Nov 6, 202419.8219.8219.8219.8219.82-
Nov 5, 202419.4519.4519.4519.4519.45-
Nov 4, 202419.6019.6019.6019.6019.60-
Nov 1, 202419.0919.0919.0919.0919.09-
Oct 31, 202419.4819.4819.4819.4819.48-
Oct 30, 202419.9319.9319.9319.9319.93-
Oct 29, 202419.8819.8819.8819.8819.88-
Oct 28, 202419.5319.5319.5319.5319.53-
Oct 25, 202419.3619.3619.3619.3619.36-
Oct 24, 202419.4819.4819.4819.4819.48-
Oct 23, 202419.8419.8419.8419.8419.84-
Oct 22, 202419.8619.8619.8619.8619.86-
Oct 21, 202420.3520.3520.3520.3520.35-
Oct 18, 202420.1120.1120.1120.1120.11-
Oct 17, 202420.1220.1720.1220.1720.17200
Oct 16, 202420.1020.1020.1020.1020.10-
Oct 15, 202420.1220.1220.1220.1220.12-
Oct 14, 202420.1720.4120.1720.4120.41200
Oct 11, 202420.2220.2220.2220.2220.22-
Oct 10, 202420.2620.2620.2620.2620.26-
Oct 9, 202420.1620.1620.1620.1620.16-
Oct 8, 202420.4620.4620.4620.4620.46-
Oct 7, 202420.8620.8620.8620.8620.86-
Oct 4, 202420.7320.9520.7320.9520.95200
Oct 3, 202420.5020.5020.5020.5020.50-
Oct 2, 202420.6220.6420.6220.6420.64200
Oct 1, 202420.5520.5520.5520.5520.55-
Sep 30, 202420.1120.1120.1120.1120.11-
Sep 27, 2024 65.00 Dividend
Sep 27, 202420.2420.2420.2420.2420.24-
Sep 26, 202420.5920.5920.5920.59-44.41-
Sep 25, 202420.2620.2620.2620.26-43.70-
Sep 24, 202420.2820.2820.2820.28-43.74-
Sep 23, 202420.2020.2020.2020.20-43.57-
Sep 20, 202420.3120.3120.3120.31-43.81-
Sep 19, 202420.1020.1020.1020.10-43.35-
Sep 18, 202419.7619.7619.7619.76-42.63-
Sep 17, 202419.7319.7319.7319.73-42.56-
Sep 16, 202419.9220.0019.9220.00-43.14200
Sep 13, 202420.0420.0420.0420.04-43.22-
Sep 12, 202419.8819.8819.8819.88-42.87-
Sep 11, 202419.9520.1919.9520.19-43.55200
Sep 10, 202420.1120.1120.1120.11-43.37-
Sep 9, 202420.1220.1220.1220.12-43.40-
Sep 6, 202420.2620.2620.2620.26-43.70-
Sep 5, 202420.5520.5520.5520.55-44.32-
Sep 4, 202420.4120.4120.4120.41-44.02-
Sep 3, 202421.2221.2221.2221.22-45.77-
Sep 2, 202421.2621.2621.2621.26-45.86-
Aug 30, 202421.3421.3421.3421.34-46.03-
Aug 29, 202421.0021.0021.0021.00-45.29-
Aug 28, 202420.8020.8020.8020.80-44.86-
Aug 27, 202420.6620.6620.6620.66-44.56-
Aug 26, 202420.6520.6520.6520.65-44.54-
Aug 23, 202420.6620.6620.6620.66-44.56-
Aug 22, 202420.5920.5920.5920.59-44.41-
Aug 21, 202420.6120.6120.5720.57-44.37400
Aug 20, 202420.6620.6620.6620.66-44.56-
Aug 19, 202421.0121.0121.0121.01-45.32-
Aug 16, 202421.3021.3021.3021.30-45.94-
Aug 15, 202420.6920.6920.6920.69-44.63-
Aug 14, 202420.2820.2820.2820.28-43.74-
Aug 13, 202420.1120.1120.1120.11-43.37-
Aug 12, 202419.9519.9519.9519.95-43.04-
Aug 9, 202419.6019.6019.6019.60-42.27-
Aug 8, 202419.3019.3019.3019.30-41.62-
Aug 7, 202419.6019.6019.6019.60-42.27-
Aug 6, 202418.4018.4018.4018.40-39.69-
Aug 5, 202417.2318.6117.2318.61-40.151,600
Aug 2, 202420.6520.6520.6520.65-44.54-
Aug 1, 202422.3222.3222.3222.32-48.14-
Jul 31, 202422.7222.7222.7222.72-49.00-
Jul 30, 202422.7922.7922.7922.79-49.16-
Jul 29, 202422.9622.9622.9622.96-49.52-
Jul 26, 202422.5122.5122.5122.51-48.55-
Jul 25, 202422.6822.6822.6822.68-48.92-
Jul 24, 202423.1123.1123.1123.11-49.85-
Jul 23, 202423.1523.1523.1523.15-49.93-
Jul 22, 202422.8722.8722.8722.87-49.33-
Jul 19, 202423.0123.0123.0123.01-49.63-
Jul 18, 202423.5523.5523.5523.55-50.79-
Jul 17, 202423.6623.6623.6623.66-51.03-
Jul 16, 202423.5923.5923.5923.59-50.8842
Jul 15, 202423.2523.2523.2523.25-50.15-
Jul 12, 202422.9822.9822.9822.98-49.56-
Jul 11, 202423.0423.0423.0423.04-49.69-
Jul 10, 202422.9623.3122.9623.31-50.28600
Jul 9, 202423.1923.1923.1923.19-50.02-
Jul 8, 202423.2123.2123.2123.21-50.06-
Jul 5, 202423.5123.5123.5123.51-50.71-
Jul 4, 202423.5623.5623.5623.56-50.82-
Jul 3, 202423.3223.3223.3223.32-50.30-
Jul 2, 202423.5123.5123.5123.51-50.71-
Jul 1, 202423.1123.1123.1123.11-49.85-
Jun 28, 202423.2023.4523.2023.45-50.58400
Jun 27, 202422.9522.9522.9522.95-49.50-
Jun 26, 202423.0823.0823.0823.08-49.78-
Jun 25, 202423.0623.0623.0623.06-49.74-
Jun 24, 202422.4422.6022.4422.60-48.75200
Jun 21, 202422.3122.3122.3122.31-48.12-
Jun 20, 202422.4522.4522.4522.45-48.42-
Jun 19, 202422.5022.5022.5022.50-48.53-
Jun 18, 202422.7122.7122.7122.71-48.98-
Jun 17, 202423.0123.0123.0123.01-49.63-
Jun 14, 202423.3323.3323.3323.33-50.32-
Jun 13, 202423.1323.1323.1323.13-49.89-
Jun 12, 202423.7123.7123.7123.71-51.14-
Jun 11, 202423.8523.8523.8523.85-51.44-
Jun 10, 202423.8423.8423.8423.84-51.42-
Jun 7, 202423.5523.5523.5523.55-50.79-
Jun 6, 202423.4923.4923.4923.49-50.66-
Jun 5, 202423.4723.4723.4723.47-50.62-
Jun 4, 202423.7823.7823.7823.78-51.29-
Jun 3, 202424.0224.0224.0224.02-51.81-
May 31, 202423.9223.9223.9223.92-51.59-
May 30, 202423.5223.5223.5223.52-50.73-
May 29, 202423.7823.7823.7823.78-51.29-
May 28, 202423.7923.7923.7923.79-51.31-
May 27, 202424.0324.0324.0324.03-51.83-
May 24, 202423.8123.8123.8123.81-51.36-
May 23, 202423.9023.9023.9023.90-51.55-
May 22, 202424.1024.2324.1024.23-52.2625
May 21, 202424.6824.6824.6824.68-53.23-
May 20, 202424.4424.4424.4424.44-52.71-
May 17, 202424.0924.1124.0924.11-52.00200
May 16, 202424.4724.4724.4724.47-52.78-
May 15, 202424.4124.4124.4124.41-52.65-
May 14, 202424.4824.5124.4824.51-52.86200
May 13, 202424.7524.7524.7524.75-53.38-
May 10, 202425.1125.5425.1125.54-55.09200
May 9, 202424.7224.7224.7224.72-53.32-
May 8, 202424.9124.9124.8924.89-53.68200
May 7, 202425.5125.5125.5125.51-55.02-
May 6, 202425.7925.7925.7925.79-55.63-
May 3, 202426.0226.0226.0226.02-56.12-
May 2, 202425.5825.5825.5825.58-55.17-
Apr 30, 202424.7624.7624.7624.76-53.40-
Apr 29, 202423.7023.9223.7023.92-51.59200
Apr 26, 202423.1423.1423.1423.14-49.91-
Apr 25, 202422.9422.9422.9422.94-49.48-
Apr 24, 202423.4723.4723.4723.47-50.62-
Apr 23, 202422.8722.8722.8722.87-49.33-
Apr 22, 202422.7422.7422.7422.74-49.05-
Apr 19, 202422.5922.5922.5922.59-48.72-
Apr 18, 202422.5022.5022.5022.50-48.53-
Apr 17, 202422.4922.5522.4922.55-48.64400
Apr 16, 202422.8422.8422.8422.84-49.26-
Apr 15, 202423.5223.5223.5223.52-50.73-
Apr 12, 202423.2123.5023.2123.50-50.69200
Apr 11, 202423.1223.2823.1223.28-50.21150
Apr 10, 202422.9922.9922.9922.99-49.59-
Apr 9, 202422.9722.9722.9722.97-49.54-
Apr 8, 202422.4122.4122.4122.41-48.34-
Apr 5, 202422.1922.1922.1922.19-47.86-
Apr 4, 202422.1922.1922.1922.19-47.86-
Apr 3, 202421.9821.9821.9821.98-47.41-
Apr 2, 202421.8221.8221.8221.82-47.06-
Mar 28, 2024 62.50 Dividend
Mar 28, 202422.0522.5022.0522.50-48.53200
Mar 27, 202422.5522.5522.5522.5586.17-
Mar 26, 202422.4022.8522.4022.8587.31200
Mar 25, 202422.5522.5522.5522.5586.17-
Mar 22, 202422.6022.6022.6022.6086.36-
Mar 21, 202422.5522.5522.5522.5586.17-
Mar 20, 202422.0522.0522.0522.0584.26-
Mar 19, 202421.7522.0521.7522.0584.26200
Mar 18, 202421.6521.6521.6521.6582.73-
Mar 15, 202421.7022.1021.7022.0084.07400
Mar 14, 202421.0521.0521.0521.0580.44-
Mar 13, 202421.0521.0521.0521.0580.44200
Mar 12, 202421.0521.0521.0521.0580.44-
Mar 11, 202421.5521.5521.5521.5582.35200
Mar 8, 202422.2022.2022.2022.2084.83-
Mar 7, 202421.9522.5021.9522.2585.02425
Mar 6, 202421.9022.4021.9022.4085.59200
Mar 5, 202421.8021.8021.8021.8083.30-
Mar 4, 202421.7521.7521.7521.7583.11-
Mar 1, 202422.0522.2022.0522.2084.83200
Feb 29, 202421.7521.9021.7521.9083.68200
Feb 28, 202421.5521.5521.5521.5582.35-
Feb 27, 202421.6521.6521.6521.6582.73-
Feb 26, 202421.8522.5521.8522.5586.17150
Feb 23, 202422.5522.7022.5522.7086.74200
Feb 22, 202422.0022.4522.0022.4085.59400
Feb 21, 202421.8021.8021.8021.8083.30-
Feb 20, 202421.9021.9021.9021.9083.68-
Feb 19, 202422.1022.1022.1022.1084.45-
Feb 16, 202421.7021.7021.6521.7082.92400
Feb 15, 202421.3021.3021.3021.3081.39-
Feb 14, 202421.2021.2021.2021.2081.01-
Feb 13, 202421.3021.3021.3021.3081.39-
Feb 12, 202420.8520.8520.8520.8579.67-
Feb 9, 202420.5020.5020.2520.2577.38200
Feb 8, 202420.8520.8520.8520.8579.67-
Feb 7, 202420.8520.8520.8520.8579.67-
Feb 6, 202420.6520.6520.6520.6578.91-
Feb 5, 202420.5520.5520.5520.5578.52-
Feb 2, 202420.9020.9020.9020.9079.86-
Feb 1, 202421.2521.6021.2521.6082.54200
Jan 31, 202421.2021.2021.2021.2081.01-
Jan 30, 202420.9520.9520.9520.9580.05-
Jan 29, 202421.1521.1521.1521.1580.82-
Jan 26, 202420.5520.8020.5520.8079.48200
Jan 25, 202420.6520.6520.6520.6578.91-
Jan 24, 202420.5520.7520.5520.7579.29200
Jan 23, 202420.7020.7020.7020.7079.10-
Jan 22, 202420.9521.0020.9521.0080.24200
Jan 19, 202420.6520.6520.6520.6578.91-
Jan 18, 202420.6520.6520.6520.6578.91-
Jan 17, 202420.6020.6020.6020.6078.72-

Related Tickers

72S.F Sumitomo Mitsui Construction Co.,Ltd.
2.4000
0.00%
 
8031.F MITSUI & CO.LTD.
3,150.00
-3.67%
 
MTS1.F Mitsui & Co., Ltd.
18.57
-2.80%
 
8058.T Mitsubishi Corporation
2,454.50
-1.39%
 
8002.T Marubeni Corporation
2,236.50
-0.45%
 
8001.T ITOCHU Corporation
7,104.00
-0.43%