Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,190.45 +1,402.49 (+2.47%) CMC Crypto 200
1,213.71 +5.02 (+0.42%)
Sumitomo Realty & Development Co., Ltd. (RL2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:29AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 04 Jul 2024 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 1 |
| 03 Jul 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 02 Jul 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 01 Jul 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 28 Jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 27 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 26 Jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 25 Jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 24 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 21 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 20 Jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 19 Jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 18 Jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 17 Jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 14 Jun 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 13 Jun 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 12 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 11 Jun 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 10 Jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 07 Jun 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 06 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 05 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 04 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 03 Jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 31 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 30 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 29 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 28 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 27 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 24 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 23 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 22 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 21 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 20 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 17 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 16 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 15 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 14 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 13 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 10 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 09 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 08 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 07 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 11 |
| 06 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 03 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 02 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 30 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 29 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 26 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 25 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 24 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 23 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 22 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 19 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 18 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 17 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 16 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 15 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 12 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 11 Apr 2024 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | 8 |
| 10 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 09 Apr 2024 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 3 |
| 08 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 05 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 04 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 03 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 02 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 28 Mar 2024 | 31 Dividend | |||||
| 27 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 2.20 | - |
| 26 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 2.08 | - |
| 25 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 2.11 | - |
| 22 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 2.17 | - |
| 21 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 2.11 | - |
| 20 Mar 2024 | 31.20 | 31.40 | 31.20 | 31.40 | 2.08 | - |
| 19 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 2.09 | - |
| 18 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 1.95 | 170 |
| 15 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 1.87 | - |
| 14 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 1.82 | - |
| 13 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 1.79 | - |
| 12 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 1.80 | - |
| 11 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 1.79 | - |
| 08 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 1.82 | - |
| 07 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 1.80 | - |
| 06 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 1.83 | - |
| 05 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 1.80 | - |
| 04 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 1.86 | - |
| 01 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 1.82 | - |
| 29 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 1.79 | - |
| 28 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 1.78 | - |
| 27 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 1.79 | - |
| 26 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 1.86 | - |
| 23 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 1.87 | - |
| 22 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 1.87 | - |
| 21 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 1.87 | - |
| 20 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 1.86 | - |
| 19 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 1.90 | - |
| 16 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 1.90 | - |
| 15 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 1.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.