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

Frankfurt - Delayed Quote EUR

Sumitomo Mitsui Financial Group, Inc. (XMF.F)

Compare
19.65
+0.91
+(4.83%)
At close: April 10 at 8:30:18 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202519.6519.6519.6519.6519.65100
Apr 9, 202518.7418.7418.7418.7418.74-
Apr 8, 202519.4120.0619.4120.0620.06100
Apr 7, 202518.1218.1218.1218.1218.12152
Apr 4, 202518.9218.9218.5318.8918.89353
Apr 3, 202520.6020.6020.6020.6020.60764
Apr 2, 202522.4822.4822.4322.4322.43-
Apr 1, 202522.7722.7722.7722.7722.77-
Mar 31, 202523.2523.2523.1723.1723.17225
Mar 28, 202523.8823.8823.8823.8823.88-
Mar 27, 202524.7424.7424.7424.7424.74-
Mar 26, 202524.3524.3524.3524.3524.35-
Mar 25, 202524.1724.1724.1724.1724.17-
Mar 24, 202524.5125.2524.5125.2525.25266
Mar 21, 202525.1125.1125.1125.1125.11-
Mar 20, 202524.9025.0324.9025.0325.03573
Mar 19, 202524.0324.0324.0324.0324.03-
Mar 18, 202524.0024.0024.0024.0024.00-
Mar 17, 202523.6724.3123.6724.3124.31200
Mar 14, 202523.6423.6423.6423.6423.64-
Mar 13, 202523.4023.4023.4023.4023.40-
Mar 12, 202522.8322.8322.8322.8322.83-
Mar 11, 202522.9022.9022.9022.9022.90500
Mar 10, 202522.9022.9022.9022.9022.90-
Mar 7, 202523.0823.6823.0823.6823.68543
Mar 6, 202523.5224.3523.5224.3524.3565
Mar 5, 202523.3723.3723.3723.3723.37-
Mar 4, 202523.8123.8123.8123.8123.81-
Mar 3, 202524.2424.7924.2424.7924.79500
Feb 28, 202523.9723.9723.9723.9723.97-
Feb 27, 202524.4224.4224.4124.4124.41400
Feb 26, 202524.6524.7624.6524.7624.7691
Feb 25, 202524.3024.3024.3024.3024.30-
Feb 24, 202524.3724.3724.0924.0924.09550
Feb 21, 202524.2524.9524.2524.9524.95140
Feb 20, 202524.6724.6724.6724.6724.67-
Feb 19, 202524.7925.5724.7925.5725.57200
Feb 18, 202524.2324.2324.2324.2324.23-
Feb 17, 202524.5124.7424.5124.7424.74337
Feb 14, 202523.5024.0023.5024.0024.0083
Feb 13, 202523.1923.1923.1923.1923.19-
Feb 12, 202523.8123.8123.7523.7523.75297
Feb 11, 202523.2323.8623.2323.8623.86292
Feb 10, 202523.1723.1723.1723.1723.17-
Feb 7, 202524.6024.6024.6024.6024.60420
Feb 6, 202523.8024.0723.8024.0724.0750
Feb 5, 202524.5024.5024.0824.0824.081,120
Feb 4, 202523.2923.2923.2923.2923.29-
Feb 3, 202523.2523.2523.2523.2523.25-
Jan 31, 202523.6923.6923.6923.6923.69-
Jan 30, 202523.8024.5823.8024.5124.51334
Jan 29, 202523.7224.9023.7224.9024.90407
Jan 28, 202523.6023.9323.6023.9323.931,500
Jan 27, 202523.0123.0123.0123.0123.01-
Jan 24, 202523.0023.0023.0023.0023.00-
Jan 23, 202523.0023.0023.0023.0023.00-
Jan 22, 202523.0023.0023.0023.0023.00-
Jan 21, 202523.2523.9023.2523.9023.90171
Jan 20, 202523.4423.4423.4423.4423.44-
Jan 17, 202523.2523.2523.2523.2523.25-
Jan 16, 202523.3523.3523.3523.3523.35-
Jan 15, 202523.1223.9523.1223.9523.951,193
Jan 14, 202523.0023.0023.0023.0023.00-
Jan 13, 202523.0123.0123.0123.0123.01-
Jan 10, 202523.0023.0023.0023.0023.00-
Jan 9, 202523.2323.9823.2323.9823.98166
Jan 8, 202523.4123.4123.4123.4123.41-
Jan 7, 202523.2323.2323.2323.2323.23-
Jan 6, 202523.0023.0023.0023.0023.00-
Jan 3, 202522.9522.9522.9522.9522.95-
Jan 2, 202522.8422.8422.8422.8422.84-
Dec 30, 202422.5222.5222.5222.5222.52-
Dec 27, 202422.5922.5922.5922.5922.59-
Dec 23, 202422.2822.2822.2822.2822.28-
Dec 20, 202422.0922.0922.0922.0922.09-
Dec 19, 202422.7522.7522.7522.7522.75-
Dec 18, 202422.3522.3522.3522.3522.35-
Dec 17, 202422.4223.1822.4223.1823.1875
Dec 16, 202422.5722.5722.5722.5722.5725,419
Dec 13, 202423.2323.2323.2323.2323.23-
Dec 12, 202423.4023.4023.4023.4023.40-
Dec 11, 202423.5023.5023.5023.5023.50-
Dec 10, 202423.3723.3723.3723.3723.37-
Dec 9, 202423.6823.6823.6823.6823.68-
Dec 6, 202423.3923.3923.3923.3923.39-
Dec 5, 202423.6623.6623.6623.6623.66-
Dec 4, 202423.4724.1323.4724.1324.13200
Dec 3, 202424.2424.3324.2424.3324.33250
Dec 2, 202423.7923.8423.7923.8423.84240
Nov 29, 202422.8922.8922.8922.8922.89-
Nov 28, 202422.4822.4822.4822.4822.48-
Nov 27, 202422.1422.7522.1422.7522.75453
Nov 26, 202421.9821.9821.9821.9821.98-
Nov 25, 202422.7022.7022.7022.7022.70-
Nov 22, 202422.2522.2522.2522.2522.25-
Nov 21, 202421.7321.7321.7321.7321.73-
Nov 20, 202421.6621.7021.6621.7021.70600
Nov 19, 202422.1322.1322.1322.1322.13-
Nov 18, 202421.5121.5121.5121.5121.51-
Nov 15, 202422.3822.3821.7521.7521.75500
Nov 14, 202421.6621.6621.6621.6621.66-
Nov 13, 202421.5321.5321.5321.5321.53-
Nov 12, 202421.6121.6121.6121.6121.61-
Nov 11, 202421.7821.7821.2621.2621.26100
Nov 8, 202421.3821.3821.3821.3821.38-
Nov 7, 202421.2221.2221.2221.2221.22-
Nov 6, 202420.7120.7120.6420.6420.6435
Nov 5, 202419.3019.3019.3019.3019.30-
Nov 4, 202419.2619.8719.2619.8719.877
Nov 1, 202419.2619.2619.2619.2619.26-
Oct 31, 202419.5019.5519.5019.5519.551,100
Oct 30, 202419.4219.9319.4219.9319.93500
Oct 29, 202419.3119.3119.3119.3119.31-
Oct 28, 202418.8018.8018.8018.8018.80-
Oct 25, 202418.6919.1518.6918.7418.74600
Oct 24, 202418.6818.6818.6818.6818.68-
Oct 23, 202418.7118.7118.7118.7118.71-
Oct 22, 202419.1119.1119.1119.1119.11-
Oct 21, 202419.4719.4719.4719.4719.47-
Oct 18, 202419.7819.7819.7819.7819.78-
Oct 17, 202419.6919.6919.6919.6919.69-
Oct 16, 202419.3619.3619.3619.3619.36-
Oct 15, 202419.5219.5219.5219.5219.52-
Oct 14, 202419.1419.8819.1419.8819.88400
Oct 11, 202419.2419.2419.2019.2019.20300
Oct 10, 202418.8118.8118.8118.8118.81-
Oct 9, 202418.7218.7218.7218.7218.72-
Oct 8, 202418.7218.7218.7218.7218.72-
Oct 7, 202419.4519.4519.4519.4519.45-
Oct 4, 202418.9018.9018.9018.9018.90-
Oct 3, 202418.8018.8018.8018.8018.80170
Oct 2, 202418.8218.8218.8218.8218.82-
Oct 1, 202419.0319.4219.0319.4219.4235
Sep 30, 202418.9118.9118.9118.9118.91-
Sep 27, 2024 0.37 Dividend
Sep 27, 202418.2318.2318.2318.2318.23-
Sep 27, 2024 3:1 Stock Splits
Sep 26, 202418.6518.6618.6418.64-41.3621
Sep 25, 202418.1918.1918.1918.19-40.38-
Sep 24, 202418.7118.7118.7118.71-41.53-
Sep 23, 202418.6018.6018.6018.60-41.28-
Sep 20, 202418.8518.8518.8518.85-41.84-
Sep 19, 202418.4918.4918.4918.49-41.04-
Sep 18, 202418.3418.8318.3418.83-41.8030
Sep 17, 202418.6718.6718.6718.67-41.44150
Sep 16, 202418.9619.1018.9619.10-42.39540
Sep 13, 202418.9918.9918.9918.99-42.15-
Sep 12, 202418.9318.9318.9318.93-42.01-
Sep 11, 202418.6618.6618.6618.66-41.41-
Sep 10, 202418.9418.9418.9418.94-42.03-
Sep 9, 202418.6919.2018.6919.20-42.61900
Sep 6, 202419.0519.0519.0519.05-42.28-
Sep 5, 202419.2419.8019.2419.80-43.94300
Sep 4, 202419.1919.8919.1919.89-44.14114
Sep 3, 202420.0820.0820.0820.08-44.57-
Sep 2, 202419.5719.5719.5719.57-43.43-
Aug 30, 202419.4519.4519.4519.45-43.18-
Aug 29, 202419.6019.6019.6019.60-43.49-
Aug 28, 202419.5720.0019.5720.00-44.3930
Aug 27, 202419.3619.3619.3619.36-42.96-
Aug 26, 202420.3320.3320.3020.30-45.061,800
Aug 23, 202420.0320.0320.0320.03-44.45-
Aug 22, 202419.8319.8319.8319.83-44.00-
Aug 21, 202420.0320.0320.0320.03-44.45-
Aug 20, 202420.1820.1820.1820.18-44.78-
Aug 19, 202420.4720.4720.3320.33-45.11150
Aug 16, 202420.3220.5120.3220.51-45.5181
Aug 15, 202419.7020.2319.7020.23-44.91270
Aug 14, 202419.0619.0619.0619.06-42.30-
Aug 13, 202418.9218.9218.9218.92-42.00-
Aug 12, 202418.3318.3318.3318.33-40.68-
Aug 9, 202418.3318.3318.3318.33-40.69-
Aug 8, 202417.8018.3317.8018.33-40.69135
Aug 7, 202417.4018.7617.4018.50-41.06843
Aug 6, 202416.4317.2316.4317.23-38.251,149
Aug 5, 202417.3317.9216.9417.92-39.771,935
Aug 2, 202419.6619.6619.6619.66-43.631,200
Aug 1, 202422.1022.6522.1022.65-50.26225
Jul 31, 202421.7622.6321.7622.63-50.2360
Jul 30, 202420.4921.1620.4921.16-46.96150
Jul 29, 202420.8820.8820.8820.88-46.33-
Jul 26, 202420.8320.8320.8320.83-46.23-
Jul 25, 202420.7220.7320.7220.73-46.01300
Jul 24, 202421.4421.4421.4421.44-47.59-
Jul 23, 202421.4021.4021.4021.40-47.49-
Jul 22, 202420.9820.9820.9820.98-46.56-
Jul 19, 202420.9520.9520.9520.95-46.51-
Jul 18, 202421.0221.0221.0221.02-46.65-
Jul 17, 202420.7720.7720.7720.77-46.10-
Jul 16, 202420.9720.9720.9720.97-46.54-
Jul 15, 202420.5920.5920.5920.59-45.71-
Jul 12, 202420.4221.1120.4221.10-46.8381
Jul 11, 202420.8220.8220.8220.82-46.22-
Jul 10, 202420.7521.4520.7521.44-47.59540
Jul 9, 202420.8020.8020.8020.80-46.16-
Jul 8, 202421.0121.0121.0121.01-46.63-
Jul 5, 202421.1221.1221.1221.12-46.87-
Jul 4, 202421.2321.2321.2321.23-47.12-
Jul 3, 202420.7820.7820.7820.78-46.13-
Jul 2, 202420.8420.8720.8420.87-46.32150
Jul 1, 202420.5320.5320.5320.53-45.57-
Jun 28, 202420.4320.4320.4320.43-45.35-
Jun 27, 202420.0320.0320.0320.03-44.46120
Jun 26, 202419.9819.9819.9819.98-44.34-
Jun 25, 202419.8519.8519.8519.85-44.05-
Jun 24, 202419.3719.3719.3719.37-43.00-
Jun 21, 202419.2919.2919.2919.29-42.82-
Jun 20, 202419.3719.3719.3719.37-42.98-
Jun 19, 202419.4719.4719.4719.47-43.21-
Jun 18, 202419.3419.3419.3419.34-42.93-
Jun 17, 202419.2819.2819.2819.28-42.78-
Jun 14, 202419.3619.3619.3619.36-42.97-
Jun 13, 202419.4219.4219.4219.42-43.10-
Jun 12, 202419.7619.7619.7619.76-43.86-
Jun 11, 202420.0620.0620.0620.06-44.51-
Jun 10, 202420.5720.5720.5720.57-45.65150
Jun 7, 202419.7619.7619.7619.76-43.86-
Jun 6, 202419.6719.6719.6719.67-43.66-
Jun 5, 202419.5319.5419.5319.54-43.36270
Jun 4, 202419.9720.1619.9720.16-44.7430
Jun 3, 202420.0920.4720.0920.47-45.42120
May 31, 202419.8519.8519.8519.85-44.06-
May 30, 202419.4719.4719.4719.47-43.22-
May 29, 202419.3419.3419.3419.34-42.92-
May 28, 202419.5219.5219.5219.52-43.32-
May 27, 202419.1219.1219.1219.12-42.43-
May 24, 202418.9318.9318.9318.93-42.01-
May 23, 202418.9118.9118.9118.91-41.98-
May 22, 202419.0419.0419.0419.04-42.27-
May 21, 202419.0419.7019.0419.70-43.72150
May 20, 202419.0919.0919.0919.09-42.37-
May 17, 202418.8618.8618.8618.86-41.85-
May 16, 202418.4618.4618.4618.46-40.98-
May 15, 202417.9117.9117.9117.91-39.74-
May 14, 202417.7617.9717.7617.97-39.88540
May 13, 202417.7617.7617.7617.76-39.42-
May 10, 202417.5717.5717.5717.57-39.00-
May 9, 202417.4917.4917.4917.49-38.83-
May 8, 202417.3917.3917.3917.39-38.60-
May 7, 202417.5717.5717.5717.57-39.00-
May 6, 202417.5917.5917.5917.59-39.03-
May 3, 202417.7417.7417.7417.74-39.37-
May 2, 202417.4617.4617.4617.46-38.74-
Apr 30, 202417.6117.6117.6017.60-39.06-
Apr 29, 202417.1617.1617.1617.16-38.09-
Apr 26, 202417.2317.6717.2317.50-38.84600
Apr 25, 202417.3317.3317.3017.30-38.40600
Apr 24, 202417.5117.5117.5117.51-38.86-
Apr 23, 202417.4817.4817.4817.48-38.80-
Apr 22, 202417.3017.3617.3017.36-38.53171
Apr 19, 202417.0717.0717.0717.07-37.88-
Apr 18, 202417.1917.1917.1917.19-38.15-
Apr 17, 202417.1617.1617.1617.16-38.08-
Apr 16, 202417.3617.3617.3617.36-38.54-
Apr 15, 202417.8517.8517.8517.85-39.62-
Apr 12, 202417.8817.8817.8817.88-39.68-
Apr 11, 202418.0318.0318.0318.03-40.01-
Apr 10, 202417.6217.6217.6117.61-39.08195
Waiting for permission
Allow microphone access to enable voice search

Try again.