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

Dusseldorf - Delayed Quote EUR

Sumitomo Corp (SUMA.DU)

21.29
-0.47
(-2.16%)
At close: May 2 at 7:31:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202521.0421.2921.0421.2921.29-
Apr 30, 202521.2621.7621.2221.7621.76100
Apr 29, 202521.5921.8721.5921.7621.76-
Apr 28, 202521.1621.5921.1621.5921.59-
Apr 25, 202521.0121.0120.8520.9920.99-
Apr 24, 202520.7621.1420.7221.1421.14-
Apr 23, 202520.5420.9020.5420.8520.85-
Apr 22, 202520.1920.1920.0020.0820.08-
Apr 17, 202519.8520.1119.7719.8819.883
Apr 16, 202519.5720.2819.5720.1420.14400
Apr 15, 202519.6920.0919.6920.0720.07-
Apr 14, 202519.6319.8019.6319.8019.80-
Apr 11, 202519.6219.8419.3119.7419.74-
Apr 10, 202520.0820.0819.3219.3219.32-
Apr 9, 202518.5019.5518.4519.5519.55-
Apr 8, 202518.7520.0618.7520.0620.061,450
Apr 7, 202517.6418.4417.0518.4418.44-
Apr 4, 202519.5019.5018.1518.1518.1510
Apr 3, 202520.2120.2120.0420.0620.06-
Apr 2, 202520.6020.7120.5920.7120.71-
Apr 1, 202520.8721.1220.8721.1221.12-
Mar 31, 202520.8220.9420.5820.9420.946
Mar 28, 2025 0.396669 Dividend
Mar 28, 202521.5821.6421.5821.6121.61-
Mar 27, 202522.3022.5222.3022.45-42.55-
Mar 26, 202522.3022.4922.3022.49-42.63-
Mar 25, 202522.1122.3922.1122.35-42.36-
Mar 24, 202522.1222.2422.0222.03-41.75-
Mar 21, 202522.2022.4322.2022.41-42.47-
Mar 20, 202522.5622.7822.5322.53-42.70-
Mar 19, 202522.3022.3522.1422.35-42.36-
Mar 18, 202522.0622.5022.0622.28-42.23200
Mar 17, 202521.8422.4921.6322.49-42.63-
Mar 14, 202521.0621.1521.0421.15-40.09-
Mar 13, 202521.0721.1021.0721.10-39.99-
Mar 12, 202520.9121.1020.9021.10-39.99-
Mar 11, 202521.0921.0921.0221.03-39.86-
Mar 10, 202521.6021.6021.1921.27-40.31-
Mar 7, 202521.3021.3021.1521.24-40.26-
Mar 6, 202521.3921.3920.7920.79-39.40-
Mar 5, 202521.2621.3221.2521.32-40.41-
Mar 4, 202521.7121.7120.7920.79-39.40-
Mar 3, 202521.8021.9821.7921.79-41.30-
Feb 28, 202521.2821.9421.2821.54-40.831,240
Feb 27, 202521.7822.0321.7321.84-41.39-
Feb 26, 202521.3021.6421.3021.59-40.92-
Feb 25, 202521.5521.9421.5521.60-40.94-
Feb 24, 202520.6420.9320.6420.84-39.50-
Feb 21, 202520.3420.4020.2520.40-38.66-
Feb 20, 202520.5420.5420.3420.38-38.63-
Feb 19, 202520.4120.5020.4020.49-38.84-
Feb 18, 202520.5020.9620.4720.47-38.8033
Feb 17, 202520.5420.5420.3520.35-38.57-
Feb 14, 202520.8421.0420.8420.84-39.50-
Feb 13, 202520.6820.8220.6820.82-39.46-
Feb 12, 202520.4720.5420.4720.54-38.93-
Feb 11, 202521.4321.4521.4021.40-40.56-
Feb 10, 202520.9821.4320.9821.43-40.62-
Feb 7, 202521.2021.3120.9320.93-39.67-
Feb 6, 202521.4321.5621.4321.56-40.86-
Feb 5, 202521.6421.7121.4521.71-41.15-
Feb 4, 202521.0821.4421.0821.33-40.43-
Feb 3, 202520.5220.7620.4820.76-39.35-
Jan 31, 202520.7020.7020.6620.69-39.21-
Jan 30, 202520.5320.7420.4820.74-39.31400
Jan 29, 202520.2320.2820.1520.15-38.19-
Jan 28, 202520.1820.3520.1820.35-38.57-
Jan 27, 202519.6920.1019.6920.10-38.10-
Jan 24, 202520.0220.0219.9419.94-37.80-
Jan 23, 202519.9219.9219.7719.77-37.47-
Jan 22, 202519.9219.9219.7519.75-37.42-
Jan 21, 202519.9420.1419.9420.14-38.17-
Jan 20, 202520.0020.0119.9019.90-37.72-
Jan 17, 202519.8419.9419.7419.74-37.40-
Jan 16, 202519.6519.8419.6519.75-37.42-
Jan 15, 202519.7319.9519.7319.95-37.82-
Jan 14, 202519.8420.0419.8420.04-37.98-
Jan 13, 202520.2520.2520.1920.24-38.36-
Jan 10, 202519.7520.0019.7220.00-37.90-
Jan 9, 202520.0020.1219.9119.91-37.74-
Jan 8, 202520.3620.6920.3620.69-39.21-
Jan 7, 202520.6420.7620.5620.56-38.97-
Jan 6, 202520.9420.9420.7720.79-39.40-
Jan 3, 202520.6920.8720.6220.87-39.56-
Jan 2, 202520.4720.8420.4720.49-38.84-
Dec 30, 202420.5720.5720.3220.36-38.59-
Dec 27, 202420.7220.7220.6920.71-39.25-
Dec 23, 202420.0620.2320.0620.06-38.02-
Dec 20, 202419.9319.9319.9119.93-37.78-
Dec 19, 202419.9219.9819.7719.98-37.86-
Dec 18, 202420.3120.3420.3120.31-38.49-
Dec 17, 202419.9520.0019.9420.00-37.91-
Dec 16, 202419.9420.4419.9420.24-38.36-
Dec 13, 202420.6820.6819.9419.94-37.79-
Dec 12, 202421.0521.0520.7620.93-39.67-
Dec 11, 202420.7921.0520.7221.05-39.90-
Dec 10, 202420.6420.9420.6220.94-39.69-
Dec 9, 202420.3520.4220.2720.42-38.70-
Dec 6, 202420.2220.2520.1420.16-38.21-
Dec 5, 202420.5620.5820.4620.58-39.01-
Dec 4, 202420.5620.6520.5620.65-39.14-
Dec 3, 202420.8721.1720.8721.16-40.11-
Dec 2, 202420.2920.6920.2920.69-39.21-
Nov 29, 202420.0220.0819.9220.08-38.06-
Nov 28, 202419.9519.9519.9419.95-37.82-
Nov 27, 202419.6819.8019.6519.80-37.52-
Nov 26, 202419.7419.8119.7219.81-37.55-
Nov 25, 202420.0620.0620.0120.02-37.94120
Nov 22, 202420.0520.0719.9419.94-37.80-
Nov 21, 202419.6419.7519.6419.75-37.42-
Nov 20, 202419.5919.5919.4519.51-36.98-
Nov 19, 202419.8520.0019.7319.73-37.39-
Nov 18, 202419.7619.7619.5919.59-37.14-
Nov 15, 202419.7219.9919.7219.99-37.88-
Nov 14, 202419.5519.5919.5519.59-37.14-
Nov 13, 202419.5519.6519.5519.65-37.24-
Nov 12, 202419.9519.9519.8019.80-37.52-
Nov 11, 202419.9419.9419.9419.94-37.80-
Nov 8, 202420.1420.1720.1420.17-38.23-
Nov 7, 202420.1620.5320.1320.53-38.91-
Nov 6, 202419.7519.8319.7219.76-37.46-
Nov 5, 202419.4019.4119.3719.37-36.71-
Nov 4, 202419.6019.6119.4419.61-37.18-
Nov 1, 202419.0319.3019.0319.27-36.53-
Oct 31, 202419.4419.4419.1019.10-36.20-
Oct 30, 202419.9220.2319.6819.94-37.80-
Oct 29, 202419.5619.6319.5619.60-37.15-
Oct 28, 202419.5419.5619.3919.41-36.78-
Oct 25, 202419.3319.4018.9518.95-35.92-
Oct 24, 202419.2719.2719.2619.26-36.51-
Oct 23, 202419.8419.8419.6519.65-37.23-
Oct 22, 202419.8419.9319.8419.84-37.61-
Oct 21, 202420.3420.3420.0020.00-37.90-
Oct 18, 202420.0520.3419.9120.34-38.55-
Oct 17, 202420.0620.1719.9320.17-38.23260
Oct 16, 202419.8820.1419.8820.11-38.11-
Oct 15, 202420.0820.0819.9419.94-37.80-
Oct 14, 202420.1020.8020.1020.80-39.42600
Oct 11, 202420.1020.2320.1020.21-38.30-
Oct 10, 202420.1620.1820.1120.16-38.21-
Oct 9, 202420.0920.2020.0920.20-38.29-
Oct 8, 202420.3920.7920.3920.76-39.35-
Oct 7, 202420.7920.9320.6120.93-39.67-
Oct 4, 202420.5620.8020.5620.80-39.42-
Oct 3, 202420.4420.4620.4320.44-38.74-
Oct 2, 202420.5420.6420.3920.39-38.65250
Oct 1, 202420.4820.5520.3920.55-38.95-
Sep 30, 202420.0620.2320.0620.11-38.11-
Sep 27, 2024 0.396669 Dividend
Sep 27, 202420.1820.1819.9420.06-38.02-
Sep 26, 202420.5220.9520.5120.9483.51-
Sep 25, 202420.1920.4620.1920.4681.59-
Sep 24, 202420.2020.3420.1920.3481.12-
Sep 23, 202420.1920.3920.1920.3881.27-
Sep 20, 202420.2520.2520.1620.1980.52-
Sep 19, 202420.0320.2020.0020.2080.56-
Sep 18, 202419.7019.9019.7019.9079.34-
Sep 17, 202419.6819.8219.6819.6978.54-
Sep 16, 202419.6920.0719.6920.0780.041,147
Sep 13, 202419.9820.1119.7519.7578.78250
Sep 12, 202419.7519.9119.6919.9179.38-
Sep 11, 202419.9219.9919.9219.9879.66-
Sep 10, 202420.0420.1919.8420.1980.52260
Sep 9, 202420.0620.1420.0020.0680.00-
Sep 6, 202420.1620.7420.0420.7482.71-
Sep 5, 202420.4720.6320.4720.4781.63-
Sep 4, 202420.3320.4420.2220.4481.51-
Sep 3, 202421.0621.1720.8420.8483.1165
Sep 2, 202421.1621.2421.1421.1484.31-
Aug 30, 202421.2721.3221.1921.2684.78480
Aug 29, 202420.9121.1720.9121.1784.43-
Aug 28, 202420.7220.9620.7220.8383.07-
Aug 27, 202420.5620.6620.5620.6482.31-
Aug 26, 202420.5720.8420.5720.5982.11-
Aug 23, 202420.5920.6320.4820.4881.67-
Aug 22, 202420.5120.5120.3820.3881.27-
Aug 21, 202420.5420.5420.3920.3981.31-
Aug 20, 202420.6220.6420.4820.4881.67-
Aug 19, 202420.9421.0320.8421.0383.87-
Aug 16, 202421.2921.4221.2021.4285.42-
Aug 15, 202420.6020.9620.6020.9683.59-
Aug 14, 202420.2020.4420.1420.4481.51-
Aug 13, 202420.0520.2720.0520.2780.84-
Aug 12, 202419.9020.0419.9020.0479.92-
Aug 9, 202419.5319.9219.5319.9179.40-
Aug 8, 202419.1919.5519.1919.5577.94-
Aug 7, 202419.5119.9419.3919.7478.72-
Aug 6, 202418.4119.1518.3119.1576.35-
Aug 5, 202417.3018.5017.1318.2572.78892
Aug 2, 202420.2020.2019.9519.9579.58-
Aug 1, 202422.2922.3121.7421.7486.70-
Jul 31, 202422.6022.7822.6022.7890.85-
Jul 30, 202422.6823.1622.6822.9491.4865
Jul 29, 202422.8822.8822.8122.8391.05-
Jul 26, 202422.4822.7322.4822.7390.65-
Jul 25, 202422.6922.7422.2122.4189.37-
Jul 24, 202423.0423.0422.7422.7490.69-
Jul 23, 202423.0423.2323.0423.2392.64-
Jul 22, 202422.7923.4222.7923.4293.40-
Jul 19, 202422.9422.9422.8022.8391.05-
Jul 18, 202423.4623.4723.3123.3192.96-
Jul 17, 202423.5623.5623.2423.2492.68-
Jul 16, 202423.2623.3623.2623.3393.04-
Jul 15, 202423.2423.3323.2423.3393.04-
Jul 12, 202422.8722.9322.6622.9391.44-
Jul 11, 202422.9822.9822.7322.7390.65-
Jul 10, 202422.7023.0422.7023.0491.88-
Jul 9, 202423.0823.1423.0823.1492.28-
Jul 8, 202423.1223.4523.1223.3293.00-
Jul 5, 202423.4123.8323.3423.4393.44200
Jul 4, 202423.4423.4423.4123.4193.36-
Jul 3, 202423.2323.2323.0423.2192.56-
Jul 2, 202423.3023.3323.2923.3393.04-
Jul 1, 202423.0423.0423.0423.0491.88-
Jun 28, 202423.1223.1823.0423.0491.88-
Jun 27, 202422.9423.0622.9423.0691.96-
Jun 26, 202422.9922.9922.9422.9491.48-
Jun 25, 202422.8422.9922.8022.9891.64-
Jun 24, 202422.3722.3922.3722.3989.29-
Jun 21, 202422.2422.2922.1822.2988.89-
Jun 20, 202422.2322.4722.1822.1888.45690
Jun 19, 202422.4322.4322.2622.2988.89-
Jun 18, 202422.6422.6922.4422.5689.97480
Jun 17, 202422.9422.9422.9422.9491.48-
Jun 14, 202423.1223.3623.1223.3693.16-
Jun 13, 202423.5023.5022.9423.0091.72980
Jun 12, 202423.6223.8123.6123.6794.40-
Jun 11, 202423.7623.9323.7023.7094.51-
Jun 10, 202424.2624.2623.6623.6694.36780
Jun 7, 202423.4823.5123.4323.5193.76-
Jun 6, 202423.4423.4423.4323.4393.44-
Jun 5, 202423.4423.5923.4423.5994.08-
Jun 4, 202423.6823.7023.6823.7094.51-
Jun 3, 202423.9323.9323.9323.9395.43-
May 31, 202423.8123.8123.5223.6894.43-
May 30, 202423.4423.7223.4423.7294.59-
May 29, 202423.7323.7323.4423.4493.48-
May 28, 202423.7323.9123.6323.9195.35-
May 27, 202423.9824.2823.9824.2896.83-
May 24, 202423.7124.0423.7123.9395.43-
May 23, 202423.7923.9723.7123.9795.59-
May 22, 202424.0524.0523.8323.9795.59-
May 21, 202424.6324.6324.4524.4597.51-
May 20, 202424.3424.6324.3424.4297.39-
May 17, 202423.9524.2123.7324.2196.55-
May 16, 202424.3524.3924.2224.2296.59-
May 15, 202424.2824.7324.2624.7398.62-
May 14, 202424.4324.4324.0424.0495.87-
May 13, 202424.6324.6824.6024.6098.10-
May 10, 202424.9825.1724.9825.13100.22-
May 9, 202424.5924.7624.5724.7698.74-
May 8, 202424.9324.9324.5824.5898.02-
May 7, 202425.4325.5325.4325.51101.73-
May 6, 202425.3826.0825.3826.08104.01-
May 3, 202425.9826.4725.4425.44101.45-
May 2, 202425.4825.7525.4825.75102.69-

Related Tickers

MBI.SG Mitsubishi Corp
15.95
-4.78%
 
MARUF Marubeni Corporation
17.99
+1.93%
 
MITSF Mitsui & Co., Ltd.
19.50
+0.10%
 
ITOCF ITOCHU Corporation
50.85
-1.01%
 
MTSUY Mitsubishi Corporation
18.30
-0.55%
 
MSBHF Mitsubishi Corporation
18.58
-0.16%
 
MARUY Marubeni Corporation
176.64
+0.68%
 
ITOCY ITOCHU Corporation
98.40
-2.79%
 
8002.T Marubeni Corporation
2,536.00
+0.36%
 
8031.T Mitsui & Co., Ltd.
2,782.50
-0.27%