Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Sumitomo Corp (SUMA.BE)

19.76
+0.17
+(0.89%)
At close: April 17 at 8:04:27 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202519.7619.7619.7619.7619.76-
Apr 16, 202519.5919.5919.5919.5919.59-
Apr 15, 202519.7819.7819.7819.7819.78-
Apr 14, 202519.6919.6919.6919.6919.69-
Apr 11, 202519.7019.7019.7019.7019.70-
Apr 10, 202520.1220.1220.1220.1220.12-
Apr 9, 202518.4218.4218.4218.4218.42-
Apr 8, 202518.7818.7818.7818.7818.78-
Apr 7, 202517.6717.6717.6717.6717.67-
Apr 4, 202519.6219.8019.6219.8019.80500
Apr 3, 202520.1820.1820.1820.1820.18-
Apr 2, 202520.7020.7020.7020.7020.70-
Apr 1, 202521.0921.0921.0921.0921.09-
Mar 31, 202520.8720.8720.8720.8720.87-
Mar 28, 2025 0.401856 Dividend
Mar 28, 202521.7421.7421.7421.7421.74-
Mar 27, 202522.4122.4122.4122.41-42.59-
Mar 26, 202522.3222.3222.3222.32-42.42-
Mar 25, 202522.1822.1822.1822.18-42.15-
Mar 24, 202522.1922.3422.1922.34-42.4640
Mar 21, 202522.2022.2022.2022.20-42.19-
Mar 20, 202522.5522.5522.5522.55-42.86-
Mar 19, 202522.2222.2222.2222.22-42.23-
Mar 18, 202521.9521.9521.9521.95-41.72-
Mar 17, 202521.4721.4721.4721.47-40.80-
Mar 14, 202521.1421.1421.1421.14-40.18-
Mar 13, 202521.1521.1521.1521.15-40.20-
Mar 12, 202520.9720.9720.9720.97-39.85-
Mar 11, 202521.2121.2121.2121.21-40.31-
Mar 10, 202521.4921.4921.4921.49-40.84-
Mar 7, 202521.3921.3921.3921.39-40.65-
Mar 6, 202521.4521.4521.4521.45-40.77-
Mar 5, 202521.4721.4721.4721.47-40.80-
Mar 4, 202521.6421.6421.6421.64-41.13-
Mar 3, 202521.7621.7621.7621.76-41.35-
Feb 28, 202521.3421.3421.3421.34-40.56-
Feb 27, 202521.8521.8521.8521.85-41.53-
Feb 26, 202521.4022.0221.4022.02-41.85124
Feb 25, 202521.8021.8021.8021.80-41.43-
Feb 24, 202520.6320.6320.6320.63-39.21-
Feb 21, 202520.4120.4120.4120.41-38.79-
Feb 20, 202520.5520.5520.5520.55-39.06-
Feb 19, 202520.4920.4920.4920.49-38.94-
Feb 18, 202520.6720.6720.6720.67-39.28-
Feb 17, 202520.5720.5720.5720.57-39.09-
Feb 14, 202520.7220.7220.7220.72-39.38-
Feb 13, 202520.7220.7220.7220.72-39.38-
Feb 12, 202520.4120.4120.4120.41-38.79-
Feb 11, 202521.3521.3521.3521.35-40.58-
Feb 10, 202521.1121.1121.1121.11-40.12-
Feb 7, 202521.2721.2721.2721.27-40.42-
Feb 6, 202521.5421.5421.5421.54-40.94-
Feb 5, 202521.6921.6921.6921.69-41.22-
Feb 4, 202521.6221.6221.5921.59-41.03180
Feb 3, 202520.5920.5920.5920.59-39.13-
Jan 31, 202520.7720.7720.7720.77-39.47-
Jan 30, 202520.6920.6920.6920.69-39.32-
Jan 29, 202520.3620.3620.3620.36-38.69-
Jan 28, 202520.3020.3020.3020.30-38.58-
Jan 27, 202519.9219.9219.9219.92-37.85-
Jan 24, 202520.0920.0920.0920.09-38.18-
Jan 23, 202520.0320.0320.0320.03-38.07-
Jan 22, 202519.9619.9619.9619.96-37.93-
Jan 21, 202520.0120.0120.0120.01-38.03-
Jan 20, 202520.1620.1620.1620.16-38.31-
Jan 17, 202519.9619.9619.9619.96-37.93-
Jan 16, 202519.8319.8319.8319.83-37.68-
Jan 15, 202519.7919.7919.7919.79-37.61-
Jan 14, 202519.9419.9419.9419.94-37.91-
Jan 13, 202520.0620.0620.0620.06-38.12-
Jan 10, 202519.8119.8119.8119.81-37.65-
Jan 9, 202519.9619.9619.9619.96-37.93-
Jan 8, 202520.4720.4720.4720.47-38.90-
Jan 7, 202520.6820.6820.6820.68-39.30-
Jan 6, 202521.0521.0521.0521.05-40.01-
Jan 3, 202520.8720.8720.8720.87-39.66-
Jan 2, 202520.6820.6820.6820.68-39.30-
Dec 30, 202420.6420.6420.6420.64-39.23-
Dec 27, 202420.8220.8220.8220.82-39.57-
Dec 23, 202420.0620.0620.0620.06-38.12-
Dec 20, 202420.0120.0120.0120.01-38.03-
Dec 19, 202420.0820.0820.0820.08-38.16-
Dec 18, 202420.2720.2720.2720.27-38.52-
Dec 17, 202420.0320.0320.0320.03-38.07-
Dec 16, 202420.1420.1420.1420.14-38.28-
Dec 13, 202420.7420.7420.4920.49-38.94200
Dec 12, 202421.0621.0621.0621.06-40.02-
Dec 11, 202420.8520.8520.8520.85-39.63-
Dec 10, 202420.8620.8620.8620.86-39.64-
Dec 9, 202420.5220.5220.5220.52-39.00-
Dec 6, 202420.2920.2920.2920.29-38.56-
Dec 5, 202420.6420.6420.6420.64-39.23-
Dec 4, 202420.6420.6420.6420.64-39.23-
Dec 3, 202420.9320.9320.9320.93-39.78-
Dec 2, 202420.3720.3720.3720.37-38.71-
Nov 29, 202420.0920.0920.0920.09-38.18-
Nov 28, 202420.0220.0220.0220.02-38.05-
Nov 27, 202419.7519.7519.7519.75-37.53-
Nov 26, 202419.8219.8219.8219.82-37.67-
Nov 25, 202420.1120.1120.1120.11-38.22-
Nov 22, 202420.1120.1120.1120.11-38.22-
Nov 21, 202419.7219.7219.7219.72-37.48-
Nov 20, 202419.6619.6619.6619.66-37.35-
Nov 19, 202419.8819.8819.8819.88-37.77-
Nov 18, 202419.8419.8419.8419.84-37.71-
Nov 15, 202419.7719.7719.7719.77-37.58-
Nov 14, 202419.6019.6019.6019.60-37.26-
Nov 13, 202419.6019.6019.6019.60-37.26-
Nov 12, 202420.0220.0220.0220.02-38.05-
Nov 11, 202419.9419.9419.9419.94-37.91-
Nov 8, 202420.1920.1920.1920.19-38.37-
Nov 7, 202420.2320.2320.2320.23-38.45-
Nov 6, 202419.8219.8219.8219.82-37.67-
Nov 5, 202419.4519.4519.4519.45-36.97-
Nov 4, 202419.6019.6019.6019.60-37.25-
Nov 1, 202419.0919.0919.0919.09-36.29-
Oct 31, 202419.4819.4819.4819.48-37.01-
Oct 30, 202419.9319.9319.9319.93-37.88-
Oct 29, 202419.8819.8819.8819.88-37.78-
Oct 28, 202419.5319.5319.5319.53-37.13-
Oct 25, 202419.3619.3619.3619.36-36.80-
Oct 24, 202419.4819.4819.4819.48-37.01-
Oct 23, 202419.8419.8419.8419.84-37.72-
Oct 22, 202419.8619.8619.8619.86-37.74-
Oct 21, 202420.3520.3520.3520.35-38.67-
Oct 18, 202420.1120.1120.1120.11-38.22-
Oct 17, 202420.1220.1720.1220.17-38.33200
Oct 16, 202420.1020.1020.1020.10-38.20-
Oct 15, 202420.1220.1220.1220.12-38.24-
Oct 14, 202420.1720.4120.1720.41-38.79200
Oct 11, 202420.2220.2220.2220.22-38.43-
Oct 10, 202420.2620.2620.2620.26-38.50-
Oct 9, 202420.1620.1620.1620.16-38.31-
Oct 8, 202420.4620.4620.4620.46-38.88-
Oct 7, 202420.8620.8620.8620.86-39.64-
Oct 4, 202420.7320.9520.7320.95-39.82200
Oct 3, 202420.5020.5020.5020.50-38.96-
Oct 2, 202420.6220.6420.6220.64-39.23200
Oct 1, 202420.5520.5520.5520.55-39.06-
Sep 30, 202420.1120.1120.1120.11-38.22-
Sep 27, 2024 0.401856 Dividend
Sep 27, 202420.2420.2420.2420.24-38.47-
Sep 26, 202420.5920.5920.5920.5984.40-
Sep 25, 202420.2620.2620.2620.2683.05-
Sep 24, 202420.2820.2820.2820.2883.13-
Sep 23, 202420.2020.2020.2020.2082.80-
Sep 20, 202420.3120.3120.3120.3183.25-
Sep 19, 202420.1020.1020.1020.1082.39-
Sep 18, 202419.7619.7619.7619.7681.02-
Sep 17, 202419.7319.7319.7319.7380.88-
Sep 16, 202419.9220.0019.9220.0081.98200
Sep 13, 202420.0420.0420.0420.0482.15-
Sep 12, 202419.8819.8819.8819.8881.47-
Sep 11, 202419.9520.1919.9520.1982.76200
Sep 10, 202420.1120.1120.1120.1182.43-
Sep 9, 202420.1220.1220.1220.1282.47-
Sep 6, 202420.2620.2620.2620.2683.05-
Sep 5, 202420.5520.5520.5520.5584.24-
Sep 4, 202420.4120.4120.4120.4183.66-
Sep 3, 202421.2221.2221.2221.2286.98-
Sep 2, 202421.2621.2621.2621.2687.15-
Aug 30, 202421.3421.3421.3421.3487.48-
Aug 29, 202421.0021.0021.0021.0086.08-
Aug 28, 202420.8020.8020.8020.8085.26-
Aug 27, 202420.6620.6620.6620.6684.69-
Aug 26, 202420.6520.6520.6520.6584.65-
Aug 23, 202420.6620.6620.6620.6684.69-
Aug 22, 202420.5920.5920.5920.5984.40-
Aug 21, 202420.6120.6120.5720.5784.32400
Aug 20, 202420.6620.6620.6620.6684.69-
Aug 19, 202421.0121.0121.0121.0186.12-
Aug 16, 202421.3021.3021.3021.3087.31-
Aug 15, 202420.6920.6920.6920.6984.81-
Aug 14, 202420.2820.2820.2820.2883.13-
Aug 13, 202420.1120.1120.1120.1182.43-
Aug 12, 202419.9519.9519.9519.9581.80-
Aug 9, 202419.6019.6019.6019.6080.34-
Aug 8, 202419.3019.3019.3019.3079.09-
Aug 7, 202419.6019.6019.6019.6080.34-
Aug 6, 202418.4018.4018.4018.4075.42-
Aug 5, 202417.2318.6117.2318.6176.311,600
Aug 2, 202420.6520.6520.6520.6584.65-
Aug 1, 202422.3222.3222.3222.3291.49-
Jul 31, 202422.7222.7222.7222.7293.13-
Jul 30, 202422.7922.7922.7922.7993.42-
Jul 29, 202422.9622.9622.9622.9694.12-
Jul 26, 202422.5122.5122.5122.5192.27-
Jul 25, 202422.6822.6822.6822.6892.97-
Jul 24, 202423.1123.1123.1123.1194.73-
Jul 23, 202423.1523.1523.1523.1594.89-
Jul 22, 202422.8722.8722.8722.8793.75-
Jul 19, 202423.0123.0123.0123.0194.32-
Jul 18, 202423.5523.5523.5523.5596.53-
Jul 17, 202423.6623.6623.6623.6696.99-
Jul 16, 202423.5923.5923.5923.5996.7042
Jul 15, 202423.2523.2523.2523.2595.30-
Jul 12, 202422.9822.9822.9822.9894.20-
Jul 11, 202423.0423.0423.0423.0494.44-
Jul 10, 202422.9623.3122.9623.3195.55600
Jul 9, 202423.1923.1923.1923.1995.06-
Jul 8, 202423.2123.2123.2123.2195.14-
Jul 5, 202423.5123.5123.5123.5196.37-
Jul 4, 202423.5623.5623.5623.5696.58-
Jul 3, 202423.3223.3223.3223.3295.59-
Jul 2, 202423.5123.5123.5123.5196.37-
Jul 1, 202423.1123.1123.1123.1194.73-
Jun 28, 202423.2023.4523.2023.4596.12400
Jun 27, 202422.9522.9522.9522.9594.07-
Jun 26, 202423.0823.0823.0823.0894.61-
Jun 25, 202423.0623.0623.0623.0694.53-
Jun 24, 202422.4422.6022.4422.6092.64200
Jun 21, 202422.3122.3122.3122.3191.45-
Jun 20, 202422.4522.4522.4522.4592.03-
Jun 19, 202422.5022.5022.5022.5092.23-
Jun 18, 202422.7122.7122.7122.7193.09-
Jun 17, 202423.0123.0123.0123.0194.32-
Jun 14, 202423.3323.3323.3323.3395.63-
Jun 13, 202423.1323.1323.1323.1394.81-
Jun 12, 202423.7123.7123.7123.7197.19-
Jun 11, 202423.8523.8523.8523.8597.76-
Jun 10, 202423.8423.8423.8423.8497.72-
Jun 7, 202423.5523.5523.5523.5596.53-
Jun 6, 202423.4923.4923.4923.4996.29-
Jun 5, 202423.4723.4723.4723.4796.21-
Jun 4, 202423.7823.7823.7823.7897.48-
Jun 3, 202424.0224.0224.0224.0298.46-
May 31, 202423.9223.9223.9223.9298.05-
May 30, 202423.5223.5223.5223.5296.41-
May 29, 202423.7823.7823.7823.7897.48-
May 28, 202423.7923.7923.7923.7997.52-
May 27, 202424.0324.0324.0324.0398.50-
May 24, 202423.8123.8123.8123.8197.60-
May 23, 202423.9023.9023.9023.9097.97-
May 22, 202424.1024.2324.1024.2399.3225
May 21, 202424.6824.6824.6824.68101.17-
May 20, 202424.4424.4424.4424.44100.18-
May 17, 202424.0924.1124.0924.1198.83200
May 16, 202424.4724.4724.4724.47100.31-
May 15, 202424.4124.4124.4124.41100.06-
May 14, 202424.4824.5124.4824.51100.47200
May 13, 202424.7524.7524.7524.75101.45-
May 10, 202425.1125.5425.1125.54104.69200
May 9, 202424.7224.7224.7224.72101.33-
May 8, 202424.9124.9124.8924.89102.03200
May 7, 202425.5125.5125.5125.51104.57-
May 6, 202425.7925.7925.7925.79105.72-
May 3, 202426.0226.0226.0226.02106.66-
May 2, 202425.5825.5825.5825.58104.86-
Apr 30, 202424.7624.7624.7624.76101.49-
Apr 29, 202423.7023.9223.7023.9298.05200
Apr 26, 202423.1423.1423.1423.1494.85-
Apr 25, 202422.9422.9422.9422.9494.03-
Apr 24, 202423.4723.4723.4723.4796.21-
Apr 23, 202422.8722.8722.8722.8793.75-
Apr 22, 202422.7422.7422.7422.7493.21-
Apr 19, 202422.5922.5922.5922.5992.60-
Apr 18, 202422.5022.5022.5022.5092.23-
Apr 17, 202422.4922.5522.4922.5592.44400

Related Tickers

MARA.SG Marubeni Corp
14.48
+1.16%
 
000150.KS Doosan Corporation
289,000.00
-2.36%
 
MARA.F Marubeni Corporation
14.38
+5.53%
 
8031.S MITSUI & CO.LTD.
2,670.00
+1.75%
 
ITOCF ITOCHU Corporation
46.00
+1.23%
 
IOC.SG ITOCHU Corp
41.50
+3.80%
 
9023.T TOKYO METRO CO LTD
2,079.50
-0.34%
 
MITSF Mitsui & Co., Ltd.
18.32
-0.97%
 
MARUY Marubeni Corporation
160.76
+0.86%
 
MTSUY Mitsubishi Corporation
17.23
-1.26%