Dusseldorf - Delayed Quote EUR

Sumitomo Corp (SUMA.DU)

Compare
20.00
+0.26
+(1.34%)
As of 8:10:49 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202520.0020.0020.0020.0020.00-
Jan 17, 202519.8419.9419.7419.7419.74-
Jan 16, 202519.6519.8419.6519.7519.75-
Jan 15, 202519.7319.9519.7319.9519.95-
Jan 14, 202519.8420.0419.8420.0420.04-
Jan 13, 202520.2520.2520.1920.2420.24-
Jan 10, 202519.7520.0019.7220.0020.00-
Jan 9, 202520.0020.1219.9119.9119.91-
Jan 8, 202520.3620.6920.3620.6920.69-
Jan 7, 202520.6420.7620.5620.5620.56-
Jan 6, 202520.9420.9420.7720.7920.79-
Jan 3, 202520.6920.8720.6220.8720.87-
Jan 2, 202520.4720.8420.4720.4920.49-
Dec 30, 202420.5720.5720.3220.3620.36-
Dec 27, 202420.7220.7220.6920.7120.71-
Dec 23, 202420.0620.2320.0620.0620.06-
Dec 20, 202419.9319.9319.9119.9319.93-
Dec 19, 202419.9219.9819.7719.9819.98-
Dec 18, 202420.3120.3420.3120.3120.31-
Dec 17, 202419.9520.0019.9420.0020.00-
Dec 16, 202419.9420.4419.9420.2420.24-
Dec 13, 202420.6820.6819.9419.9419.94-
Dec 12, 202421.0521.0520.7620.9320.93-
Dec 11, 202420.7921.0520.7221.0521.05-
Dec 10, 202420.6420.9420.6220.9420.94-
Dec 9, 202420.3520.4220.2720.4220.42-
Dec 6, 202420.2220.2520.1420.1620.16-
Dec 5, 202420.5620.5820.4620.5820.58-
Dec 4, 202420.5620.6520.5620.6520.65-
Dec 3, 202420.8721.1720.8721.1621.16-
Dec 2, 202420.2920.6920.2920.6920.69-
Nov 29, 202420.0220.0819.9220.0820.08-
Nov 28, 202419.9519.9519.9419.9519.95-
Nov 27, 202419.6819.8019.6519.8019.80-
Nov 26, 202419.7419.8119.7219.8119.81-
Nov 25, 202420.0620.0620.0120.0220.02120
Nov 22, 202420.0520.0719.9419.9419.94-
Nov 21, 202419.6419.7519.6419.7519.75-
Nov 20, 202419.5919.5919.4519.5119.51-
Nov 19, 202419.8520.0019.7319.7319.73-
Nov 18, 202419.7619.7619.5919.5919.59-
Nov 15, 202419.7219.9919.7219.9919.99-
Nov 14, 202419.5519.5919.5519.5919.59-
Nov 13, 202419.5519.6519.5519.6519.65-
Nov 12, 202419.9519.9519.8019.8019.80-
Nov 11, 202419.9419.9419.9419.9419.94-
Nov 8, 202420.1420.1720.1420.1720.17-
Nov 7, 202420.1620.5320.1320.5320.53-
Nov 6, 202419.7519.8319.7219.7619.76-
Nov 5, 202419.4019.4119.3719.3719.37-
Nov 4, 202419.6019.6119.4419.6119.61-
Nov 1, 202419.0319.3019.0319.2719.27-
Oct 31, 202419.4419.4419.1019.1019.10-
Oct 30, 202419.9220.2319.6819.9419.94-
Oct 29, 202419.5619.6319.5619.6019.60-
Oct 28, 202419.5419.5619.3919.4119.41-
Oct 25, 202419.3319.4018.9518.9518.95-
Oct 24, 202419.2719.2719.2619.2619.26-
Oct 23, 202419.8419.8419.6519.6519.65-
Oct 22, 202419.8419.9319.8419.8419.84-
Oct 21, 202420.3420.3420.0020.0020.00-
Oct 18, 202420.0520.3419.9120.3420.34-
Oct 17, 202420.0620.1719.9320.1720.17260
Oct 16, 202419.8820.1419.8820.1120.11-
Oct 15, 202420.0820.0819.9419.9419.94-
Oct 14, 202420.1020.8020.1020.8020.80600
Oct 11, 202420.1020.2320.1020.2120.21-
Oct 10, 202420.1620.1820.1120.1620.16-
Oct 9, 202420.0920.2020.0920.2020.20-
Oct 8, 202420.3920.7920.3920.7620.76-
Oct 7, 202420.7920.9320.6120.9320.93-
Oct 4, 202420.5620.8020.5620.8020.80-
Oct 3, 202420.4420.4620.4320.4420.44-
Oct 2, 202420.5420.6420.3920.3920.39250
Oct 1, 202420.4820.5520.3920.5520.55-
Sep 30, 202420.0620.2320.0620.1120.11-
Sep 27, 2024 65.00 Dividend
Sep 27, 202420.1820.1819.9420.0620.06-
Sep 26, 202420.5220.9520.5120.94-44.06-
Sep 25, 202420.1920.4620.1920.46-43.05-
Sep 24, 202420.2020.3420.1920.34-42.80-
Sep 23, 202420.1920.3920.1920.38-42.88-
Sep 20, 202420.2520.2520.1620.19-42.48-
Sep 19, 202420.0320.2020.0020.20-42.50-
Sep 18, 202419.7019.9019.7019.90-41.86-
Sep 17, 202419.6819.8219.6819.69-41.44-
Sep 16, 202419.6920.0719.6920.07-42.231,147
Sep 13, 202419.9820.1119.7519.75-41.57250
Sep 12, 202419.7519.9119.6919.91-41.88-
Sep 11, 202419.9219.9919.9219.98-42.03-
Sep 10, 202420.0420.1919.8420.19-42.48260
Sep 9, 202420.0620.1420.0020.06-42.21-
Sep 6, 202420.1620.7420.0420.74-43.64-
Sep 5, 202420.4720.6320.4720.47-43.07-
Sep 4, 202420.3320.4420.2220.44-43.01-
Sep 3, 202421.0621.1720.8420.84-43.8565
Sep 2, 202421.1621.2421.1421.14-44.48-
Aug 30, 202421.2721.3221.1921.26-44.73480
Aug 29, 202420.9121.1720.9121.17-44.54-
Aug 28, 202420.7220.9620.7220.83-43.83-
Aug 27, 202420.5620.6620.5620.64-43.43-
Aug 26, 202420.5720.8420.5720.59-43.32-
Aug 23, 202420.5920.6320.4820.48-43.09-
Aug 22, 202420.5120.5120.3820.38-42.88-
Aug 21, 202420.5420.5420.3920.39-42.90-
Aug 20, 202420.6220.6420.4820.48-43.09-
Aug 19, 202420.9421.0320.8421.03-44.25-
Aug 16, 202421.2921.4221.2021.42-45.07-
Aug 15, 202420.6020.9620.6020.96-44.10-
Aug 14, 202420.2020.4420.1420.44-43.01-
Aug 13, 202420.0520.2720.0520.27-42.65-
Aug 12, 202419.9020.0419.9020.04-42.17-
Aug 9, 202419.5319.9219.5319.91-41.89-
Aug 8, 202419.1919.5519.1919.55-41.12-
Aug 7, 202419.5119.9419.3919.74-41.54-
Aug 6, 202418.4119.1518.3119.15-40.28-
Aug 5, 202417.3018.5017.1318.25-38.40892
Aug 2, 202420.2020.2019.9519.95-41.99-
Aug 1, 202422.2922.3121.7421.74-45.74-
Jul 31, 202422.6022.7822.6022.78-47.93-
Jul 30, 202422.6823.1622.6822.94-48.2765
Jul 29, 202422.8822.8822.8122.83-48.04-
Jul 26, 202422.4822.7322.4822.73-47.83-
Jul 25, 202422.6922.7422.2122.41-47.15-
Jul 24, 202423.0423.0422.7422.74-47.85-
Jul 23, 202423.0423.2323.0423.23-48.88-
Jul 22, 202422.7923.4222.7923.42-49.28-
Jul 19, 202422.9422.9422.8022.83-48.04-
Jul 18, 202423.4623.4723.3123.31-49.05-
Jul 17, 202423.5623.5623.2423.24-48.90-
Jul 16, 202423.2623.3623.2623.33-49.09-
Jul 15, 202423.2423.3323.2423.33-49.09-
Jul 12, 202422.8722.9322.6622.93-48.25-
Jul 11, 202422.9822.9822.7322.73-47.83-
Jul 10, 202422.7023.0422.7023.04-48.48-
Jul 9, 202423.0823.1423.0823.14-48.69-
Jul 8, 202423.1223.4523.1223.32-49.07-
Jul 5, 202423.4123.8323.3423.43-49.30200
Jul 4, 202423.4423.4423.4123.41-49.26-
Jul 3, 202423.2323.2323.0423.21-48.84-
Jul 2, 202423.3023.3323.2923.33-49.09-
Jul 1, 202423.0423.0423.0423.04-48.48-
Jun 28, 202423.1223.1823.0423.04-48.48-
Jun 27, 202422.9423.0622.9423.06-48.52-
Jun 26, 202422.9922.9922.9422.94-48.27-
Jun 25, 202422.8422.9922.8022.98-48.35-
Jun 24, 202422.3722.3922.3722.39-47.11-
Jun 21, 202422.2422.2922.1822.29-46.90-
Jun 20, 202422.2322.4722.1822.18-46.67690
Jun 19, 202422.4322.4322.2622.29-46.90-
Jun 18, 202422.6422.6922.4422.56-47.47480
Jun 17, 202422.9422.9422.9422.94-48.27-
Jun 14, 202423.1223.3623.1223.36-49.15-
Jun 13, 202423.5023.5022.9423.00-48.39980
Jun 12, 202423.6223.8123.6123.67-49.80-
Jun 11, 202423.7623.9323.7023.70-49.87-
Jun 10, 202424.2624.2623.6623.66-49.78780
Jun 7, 202423.4823.5123.4323.51-49.47-
Jun 6, 202423.4423.4423.4323.43-49.30-
Jun 5, 202423.4423.5923.4423.59-49.64-
Jun 4, 202423.6823.7023.6823.70-49.87-
Jun 3, 202423.9323.9323.9323.93-50.35-
May 31, 202423.8123.8123.5223.68-49.83-
May 30, 202423.4423.7223.4423.72-49.91-
May 29, 202423.7323.7323.4423.44-49.32-
May 28, 202423.7323.9123.6323.91-50.31-
May 27, 202423.9824.2823.9824.28-51.09-
May 24, 202423.7124.0423.7123.93-50.35-
May 23, 202423.7923.9723.7123.97-50.44-
May 22, 202424.0524.0523.8323.97-50.44-
May 21, 202424.6324.6324.4524.45-51.45-
May 20, 202424.3424.6324.3424.42-51.38-
May 17, 202423.9524.2123.7324.21-50.94-
May 16, 202424.3524.3924.2224.22-50.96-
May 15, 202424.2824.7324.2624.73-52.03-
May 14, 202424.4324.4324.0424.04-50.58-
May 13, 202424.6324.6824.6024.60-51.76-
May 10, 202424.9825.1724.9825.13-52.88-
May 9, 202424.5924.7624.5724.76-52.10-
May 8, 202424.9324.9324.5824.58-51.72-
May 7, 202425.4325.5325.4325.51-53.68-
May 6, 202425.3826.0825.3826.08-54.88-
May 3, 202425.9826.4725.4425.44-53.53-
May 2, 202425.4825.7525.4825.75-54.18-
Apr 30, 202424.7624.7624.6824.73-52.03-
Apr 29, 202423.6224.5923.4524.33-51.19-
Apr 26, 202422.9023.4322.9023.43-49.30-
Apr 25, 202422.8622.8822.7622.79-47.95-
Apr 24, 202423.3523.3823.3323.33-49.09-
Apr 23, 202422.8022.8822.7522.75-47.87-
Apr 22, 202422.6822.8122.6822.81-47.99100
Apr 19, 202422.5222.8622.4622.54-47.43490
Apr 18, 202422.4822.5122.2822.51-47.36-
Apr 17, 202422.3422.6022.1522.24-46.80230
Apr 16, 202422.5522.7022.5022.70-47.76-
Apr 15, 202423.4324.0223.4324.02-50.542,000
Apr 12, 202423.1623.5223.1623.52-49.49-
Apr 11, 202423.0823.1023.0823.10-48.60-
Apr 10, 202422.9223.0822.9123.08-48.56-
Apr 9, 202422.8722.9222.8722.92-48.23-
Apr 8, 202422.3422.4322.3422.40-47.13-
Apr 5, 202422.1022.1422.0322.14-46.58-
Apr 4, 202422.1322.4622.1322.41-47.15-
Apr 3, 202421.9122.3921.9122.36-47.05-
Apr 2, 202421.7421.9421.6321.64-45.53-
Mar 28, 2024 62.50 Dividend
Mar 28, 202421.9522.4521.9522.45-47.24-
Mar 27, 202422.4022.5522.4022.5084.16-
Mar 26, 202422.3022.6522.3022.5084.16-
Mar 25, 202422.4522.6022.3522.6084.54-
Mar 22, 202422.3522.6522.3522.6584.73-
Mar 21, 202422.4522.5022.3522.5084.16-
Mar 20, 202421.9522.1021.8021.8081.55-
Mar 19, 202421.6022.0021.6022.0082.29-
Mar 18, 202421.3521.5021.3521.5080.42-
Mar 15, 202421.5521.9021.3021.3079.68-
Mar 14, 202420.9520.9520.8520.8577.99-
Mar 13, 202420.9520.9520.7020.7077.43-
Mar 12, 202420.9521.1020.9521.0578.74-
Mar 11, 202421.4521.4520.9520.9578.37-
Mar 8, 202422.1522.1521.7521.7581.36-
Mar 7, 202421.8022.2521.8022.2583.23240
Mar 6, 202421.7522.4021.7522.4083.79120
Mar 5, 202421.6522.0521.6521.8581.73-
Mar 4, 202421.7021.7521.4521.7081.17-
Mar 1, 202421.9521.9521.9021.9582.11-
Feb 29, 202421.7021.9021.7021.7581.36480
Feb 28, 202421.4521.5521.3521.5080.42-
Feb 27, 202421.5522.0521.5521.6080.80-
Feb 26, 202421.6022.0021.6022.0082.29-
Feb 23, 202422.4522.6022.1522.6084.54-
Feb 22, 202421.9022.2021.8522.2083.04-
Feb 21, 202421.7021.9021.7021.8581.73-
Feb 20, 202421.8021.8021.6521.6580.98-
Feb 19, 202422.0522.1522.0522.1582.86-
Feb 16, 202421.6021.6021.2521.5080.42-
Feb 15, 202421.1521.3021.1521.3079.68-
Feb 14, 202421.0521.3021.0521.3079.68-
Feb 13, 202421.2521.2521.0521.0578.74-
Feb 12, 202420.7520.7520.4520.6077.06-
Feb 9, 202420.4020.5020.3520.4076.31140
Feb 8, 202420.7520.9520.6520.7577.62-
Feb 7, 202420.6021.0020.5020.8577.99-
Feb 6, 202420.5520.5520.4020.4076.31400
Feb 5, 202420.5020.7020.5020.7077.43-
Feb 2, 202420.7520.9520.7520.9578.37-
Feb 1, 202421.1021.5021.1021.1078.93-
Jan 31, 202421.1021.1521.0021.0078.55-
Jan 30, 202420.8520.9020.8020.8577.99-
Jan 29, 202421.1021.2021.1021.1078.93-
Jan 26, 202420.4520.6020.4020.6077.06-
Jan 25, 202420.5520.5520.4020.4576.50-
Jan 24, 202420.4520.7020.4520.5576.87-
Jan 23, 202420.6020.6020.4520.5576.87-
Jan 22, 202420.9020.9520.6020.6577.24-