Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

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

Compare
11.10
-1.20
(-9.76%)
At close: April 4 at 8:36:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202511.1011.1011.1011.1011.10-
Apr 3, 202512.3012.3012.3012.3012.30-
Apr 2, 202513.6013.6013.6013.6013.60-
Apr 1, 202513.9013.9013.9013.9013.90-
Mar 31, 202513.9013.9013.9013.9013.90-
Mar 28, 202514.7015.0014.7015.0015.003
Mar 27, 202514.7014.7014.7014.7014.70-
Mar 26, 202514.6014.6014.6014.6014.60-
Mar 25, 202514.6014.6014.6014.6014.60-
Mar 24, 202514.7014.7014.7014.7014.70-
Mar 21, 202514.9014.9014.9014.9014.90-
Mar 20, 202514.7014.7014.7014.7014.70-
Mar 19, 202514.5014.5014.5014.5014.50-
Mar 18, 202514.4014.4014.4014.4014.40-
Mar 17, 202514.2014.5014.2014.5014.50200
Mar 14, 202514.2014.2014.2014.2014.20-
Mar 13, 202514.0014.0014.0014.0014.00-
Mar 12, 202513.6013.6013.6013.6013.60-
Mar 11, 202513.6013.6013.6013.6013.60-
Mar 10, 202513.9013.9013.9013.9013.90-
Mar 7, 202513.8013.8013.8013.8013.80-
Mar 6, 202514.1014.4014.1014.4014.4010
Mar 5, 202514.0014.0014.0014.0014.00-
Mar 4, 202514.3014.3014.3014.3014.30-
Mar 3, 202514.5014.5014.5014.5014.50-
Feb 28, 202514.5014.5014.5014.5014.50-
Feb 27, 202514.7014.7014.7014.7014.70-
Feb 26, 202514.4014.4014.4014.4014.40-
Feb 25, 202514.4014.4014.4014.4014.40-
Feb 24, 202514.5014.5014.5014.5014.50-
Feb 21, 202514.5014.5014.5014.5014.50-
Feb 20, 202514.8014.8014.8014.8014.80-
Feb 19, 202514.9014.9014.9014.9014.90-
Feb 18, 202514.5014.5014.5014.5014.50-
Feb 17, 202514.2014.2014.2014.2014.20-
Feb 14, 202514.0014.0014.0014.0014.00-
Feb 13, 202513.9013.9013.9013.9013.90-
Feb 12, 202513.8013.8013.8013.8013.80-
Feb 11, 202514.0014.0014.0014.0014.00-
Feb 10, 202513.9014.3013.9014.3014.30347
Feb 7, 202514.1014.1014.1014.1014.10-
Feb 6, 202514.1014.1014.1014.1014.10-
Feb 5, 202514.0014.0014.0014.0014.00-
Feb 4, 202513.9013.9013.9013.9013.90-
Feb 3, 202513.8013.8013.8013.8013.80-
Jan 31, 202514.3014.3014.3014.3014.30-
Jan 30, 202514.3014.3014.3014.3014.30-
Jan 29, 202514.3014.3014.3014.3014.30-
Jan 28, 202514.1014.1014.1014.1014.10-
Jan 27, 202513.7013.7013.7013.7013.70-
Jan 24, 202513.8013.8013.8013.8013.80-
Jan 23, 202513.8013.8013.8013.8013.80-
Jan 22, 202514.0014.0014.0014.0014.00-
Jan 21, 202514.1014.1014.1014.1014.10-
Jan 20, 202514.1014.1014.1014.1014.10-
Jan 17, 202514.1014.1014.1014.1014.10-
Jan 16, 202514.3014.3014.3014.3014.30-
Jan 15, 202513.9013.9013.9013.9013.90-
Jan 14, 202513.7013.7013.7013.7013.70-
Jan 13, 202513.7013.7013.7013.7013.70-
Jan 10, 202514.1014.1014.1014.1014.10-
Jan 9, 202514.1014.1014.1014.1014.10-
Jan 8, 202514.1014.1014.1014.1014.10-
Jan 7, 202513.9013.9013.9013.9013.90-
Jan 6, 202513.9013.9013.9013.9013.90-
Jan 3, 202513.9013.9013.9013.9013.90-
Jan 2, 202513.8013.8013.8013.8013.80-
Dec 30, 202413.6013.6013.6013.6013.60-
Dec 27, 202413.5013.5013.5013.5013.50-
Dec 23, 202413.4013.4013.4013.4013.40-
Dec 20, 202413.4013.4013.4013.4013.40-
Dec 19, 202413.3013.3013.3013.3013.30-
Dec 18, 202413.5013.5013.5013.5013.50-
Dec 17, 202413.7013.7013.7013.7013.70-
Dec 16, 202413.9013.9013.9013.9013.90-
Dec 13, 202414.1014.1014.1014.1014.10-
Dec 12, 202414.1014.1014.1014.1014.10-
Dec 11, 202414.1014.1014.1014.1014.10-
Dec 10, 202414.0014.0014.0014.0014.00-
Dec 9, 202414.2014.2014.2014.2014.20-
Dec 6, 202414.2014.2014.2014.2014.20-
Dec 5, 202414.3014.3014.3014.3014.30-
Dec 4, 202414.4014.4014.4014.4014.40-
Dec 3, 202414.5014.5014.5014.5014.50-
Dec 2, 202414.3014.3014.3014.3014.30-
Nov 29, 202413.5013.5013.5013.5013.50-
Nov 28, 202413.4013.4013.4013.4013.40-
Nov 27, 202413.3013.3013.3013.3013.30-
Nov 26, 202413.2013.2013.2013.2013.20-
Nov 25, 202413.5013.5013.5013.5013.50-
Nov 22, 202413.3013.8013.3013.8013.80300
Nov 21, 202413.1013.1013.1013.1013.10-
Nov 20, 202413.3013.3013.3013.3013.30-
Nov 19, 202413.1013.1013.1013.1013.10-
Nov 18, 202413.0013.0013.0013.0013.00-
Nov 15, 202413.1013.1013.1013.1013.10-
Nov 14, 202413.0013.0013.0013.0013.00-
Nov 13, 202412.9012.9012.9012.9012.90-
Nov 12, 202413.0013.0013.0013.0013.00-
Nov 11, 202412.9012.9012.9012.9012.90-
Nov 8, 202412.8012.8012.8012.8012.80-
Nov 7, 202412.8012.8012.8012.8012.80-
Nov 6, 202412.2012.2012.2012.2012.20-
Nov 5, 202411.7011.7011.7011.7011.70-
Nov 4, 202411.7011.7011.7011.7011.70-
Nov 1, 202411.7011.7011.7011.7011.70-
Oct 31, 202411.6011.6011.6011.6011.60-
Oct 30, 202411.6011.6011.6011.6011.60-
Oct 29, 202411.7011.7011.7011.7011.70-
Oct 28, 202411.3011.3011.3011.3011.30-
Oct 25, 202411.3011.3011.3011.3011.30-
Oct 24, 202411.2011.2011.2011.2011.20-
Oct 23, 202411.4011.4011.4011.4011.40-
Oct 22, 202411.6011.6011.6011.6011.60-
Oct 21, 202411.9011.9011.9011.9011.90-
Oct 18, 202411.9011.9011.9011.9011.90-
Oct 17, 202411.8011.8011.8011.8011.80-
Oct 16, 202411.7011.7011.7011.7011.70-
Oct 15, 202411.9011.9011.9011.9011.90-
Oct 14, 202412.2012.2012.2012.2012.20300
Oct 11, 202411.5011.5011.5011.5011.50-
Oct 10, 202411.3011.3011.3011.3011.30-
Oct 9, 202411.3011.3011.3011.3011.30-
Oct 8, 202411.3011.3011.3011.3011.30-
Oct 7, 202411.6011.9011.6011.9011.90975
Oct 4, 202411.2011.2011.2011.2011.20-
Oct 3, 202411.2011.2011.2011.2011.20-
Oct 2, 202411.3011.3011.3011.3011.30-
Oct 1, 202411.2011.2011.2011.2011.20-
Sep 30, 2024 0.22 Dividend
Sep 30, 202410.3010.3010.3010.3010.30-
Sep 27, 202411.4011.4011.4011.4011.16-
Sep 26, 202411.2011.2011.2011.2010.96-
Sep 25, 202411.0011.0011.0011.0010.77-
Sep 24, 202411.4011.4011.4011.4011.16-
Sep 23, 202411.4011.4011.4011.4011.16-
Sep 20, 202411.3011.3011.3011.3011.06-
Sep 19, 202411.2011.2011.2011.2010.96-
Sep 18, 202411.1011.1011.1011.1010.87-
Sep 17, 202411.0011.0011.0011.0010.77-
Sep 16, 202411.4011.4011.4011.4011.16-
Sep 13, 202411.4011.4011.4011.4011.16-
Sep 12, 202411.5011.5011.5011.5011.26-
Sep 11, 202411.3011.3011.3011.3011.06-
Sep 10, 202411.4011.4011.4011.4011.16-
Sep 9, 202411.3011.3011.3011.3011.06-
Sep 6, 202411.6011.6011.6011.6011.36-
Sep 5, 202411.6011.6011.6011.6011.36-
Sep 4, 202411.5011.5011.5011.5011.26-
Sep 3, 202412.0012.0012.0012.0011.75-
Sep 2, 202411.8011.8011.6011.6011.36-
Aug 30, 202411.8011.8011.8011.8011.55-
Aug 29, 202411.8011.8011.8011.8011.55-
Aug 28, 202411.8011.8011.8011.8011.55-
Aug 27, 202411.7011.7011.7011.7011.45-
Aug 26, 202411.7011.7011.7011.7011.45-
Aug 23, 202412.1012.1012.1012.1011.84-
Aug 22, 202412.0012.0012.0012.0011.75-
Aug 21, 202412.1012.1012.1012.1011.84-
Aug 20, 202412.3012.3012.3012.3012.04-
Aug 19, 202412.4012.4012.4012.4012.14-
Aug 16, 202412.3012.4012.3012.4012.14600
Aug 15, 202411.8011.8011.8011.8011.55-
Aug 14, 202411.6011.6011.6011.6011.36-
Aug 13, 202411.4011.4011.4011.4011.16-
Aug 12, 202411.1011.1011.1011.1010.87-
Aug 9, 202410.9010.9010.9010.9010.67-
Aug 8, 202410.7010.8010.7010.7010.471,800
Aug 7, 202410.5010.5010.5010.5010.28-
Aug 6, 202410.9010.9010.9010.9010.67-
Aug 5, 202411.1011.1010.8010.8010.57780
Aug 2, 202411.9011.9011.9011.9011.65-
Aug 1, 202413.4013.4013.4013.4013.12-
Jul 31, 202413.1013.1013.1013.1012.82-
Jul 30, 202412.5012.5012.5012.5012.24-
Jul 29, 202412.7012.7012.7012.7012.43-
Jul 26, 202412.6012.6012.6012.6012.33-
Jul 25, 202412.7012.7012.7012.7012.43-
Jul 24, 202412.9012.9012.9012.9012.63-
Jul 23, 202412.9012.9012.9012.9012.63-
Jul 22, 202412.7012.7012.7012.7012.43-
Jul 19, 202412.7012.7012.7012.7012.43-
Jul 18, 202412.7012.7012.7012.7012.43-
Jul 17, 202412.6012.6012.6012.6012.33-
Jul 16, 202412.5012.5012.5012.5012.24-
Jul 15, 202412.4012.4012.4012.4012.14-
Jul 12, 202412.4012.4012.4012.4012.14-
Jul 11, 202412.5012.9012.5012.9012.63890
Jul 10, 202412.6012.6012.6012.6012.33-
Jul 9, 202412.6012.6012.6012.6012.33-
Jul 8, 202412.7012.7012.7012.7012.43-
Jul 5, 202412.6012.6012.6012.6012.33-
Jul 4, 202412.6012.6012.6012.6012.33-
Jul 3, 202412.7012.7012.7012.7012.43-
Jul 2, 202412.4012.4012.4012.4012.14-
Jul 1, 202412.4012.4012.4012.4012.14-
Jun 28, 202412.1012.1012.1012.1011.84-
Jun 27, 202412.0012.0012.0012.0011.75-
Jun 26, 202412.1012.1012.1012.1011.84-
Jun 25, 202411.6012.2011.6012.2011.94199
Jun 24, 202411.7011.7011.7011.7011.45-
Jun 21, 202411.7011.7011.7011.7011.45-
Jun 20, 202411.7011.7011.7011.7011.45-
Jun 19, 202411.7011.7011.7011.7011.45-
Jun 18, 202411.7011.7011.7011.7011.45-
Jun 17, 202411.8011.8011.8011.8011.55-
Jun 14, 202411.7011.7011.7011.7011.45-
Jun 13, 202411.9011.9011.9011.9011.65-
Jun 12, 202411.9011.9011.9011.9011.65-
Jun 11, 202412.2012.2012.2012.2011.94-
Jun 10, 202412.0012.0012.0012.0011.75-
Jun 7, 202411.9011.9011.9011.9011.65-
Jun 6, 202411.9011.9011.9011.9011.65-
Jun 5, 202412.1012.1012.1012.1011.84-
Jun 4, 202412.2012.2012.2012.2011.94-
Jun 3, 202412.0012.0012.0012.0011.75-
May 31, 202411.7011.9011.7011.9011.65340
May 30, 202411.6011.6011.6011.6011.36-
May 29, 202411.7011.7011.7011.7011.45-
May 28, 202411.8011.8011.8011.8011.55-
May 27, 202411.5011.5011.5011.5011.26-
May 24, 202411.4011.4011.4011.4011.16-
May 23, 202411.5011.5011.5011.5011.26-
May 22, 202411.5011.5011.5011.5011.26-
May 21, 202411.5011.5011.5011.5011.26-
May 20, 202411.4011.4011.4011.4011.16-
May 17, 202411.0011.0011.0011.0010.77-
May 16, 202411.2011.2011.2011.2010.96-
May 15, 202410.8010.8010.8010.8010.57-
May 14, 202410.7010.7010.7010.7010.47-
May 13, 202410.7010.7010.7010.7010.47-
May 10, 202410.6010.6010.6010.6010.38-
May 9, 202410.5010.5010.5010.5010.28-
May 8, 202410.6010.6010.6010.6010.38-
May 7, 202410.7010.7010.7010.7010.47-
May 6, 202410.6010.6010.6010.6010.38-
May 3, 202410.6010.6010.6010.6010.38-
May 2, 202410.5010.5010.5010.5010.28-
Apr 30, 202410.5010.5010.5010.5010.28-
Apr 29, 202410.4010.4010.4010.4010.18-
Apr 26, 202410.5010.5010.5010.5010.28-
Apr 25, 202410.5010.5010.5010.5010.28-
Apr 24, 202410.6010.6010.6010.6010.38-
Apr 23, 202410.5010.5010.5010.5010.28-
Apr 22, 202410.4010.4010.4010.4010.18-
Apr 19, 202410.4010.4010.4010.4010.18-
Apr 18, 202410.3010.3010.3010.3010.08-
Apr 17, 202410.4010.4010.4010.4010.18-
Apr 16, 202410.7010.7010.7010.7010.47-
Apr 15, 202410.7010.7010.7010.7010.47-
Apr 12, 202410.9010.9010.9010.9010.67-
Apr 11, 202410.7010.7010.7010.7010.47-
Apr 10, 202410.6010.6010.6010.6010.38-
Apr 9, 202410.7010.7010.7010.7010.47-
Apr 8, 202410.6010.6010.6010.6010.38-
Apr 5, 202410.6010.6010.6010.6010.38-
Apr 4, 202410.6010.6010.6010.6010.38-