Singapore markets close in 3 hours 54 minutes
Straits Times Index
3,337.86 +5.06 (+0.15%) Nikkei
39,589.49 +6.41 (+0.02%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,233.76 +2,552.14 (+4.21%) CMC Crypto 200
1,311.38 +27.55 (+2.15%)
Sumitomo Metal Mining Co Ltd (S19.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 27 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 26 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 25 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 24 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 21 Jun 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 20 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 19 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 18 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 17 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 14 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 13 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 12 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 11 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 10 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 07 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 06 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 05 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 04 Jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 03 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 31 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 30 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 29 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 28 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 27 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 24 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 23 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 22 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 21 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 20 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 17 May 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 200 |
| 16 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 15 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 14 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 13 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 10 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 09 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 08 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 07 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 06 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 03 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 02 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 30 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 29 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 26 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 25 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 24 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 23 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 22 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 19 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 18 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 17 Apr 2024 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 200 |
| 16 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 15 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 12 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 11 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 10 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 09 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 08 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 05 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 04 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 03 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 02 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 28 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 28 Mar 2024 | 63 Dividend | |||||
| 27 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -35.80 | - |
| 26 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -35.80 | 200 |
| 25 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -36.33 | - |
| 22 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | -36.85 | - |
| 21 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | -36.59 | - |
| 20 Mar 2024 | 27.00 | 27.40 | 27.00 | 27.40 | -36.06 | 200 |
| 19 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -35.54 | - |
| 18 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -35.54 | - |
| 15 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -35.54 | - |
| 14 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -34.48 | - |
| 13 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -32.90 | - |
| 12 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -32.64 | - |
| 11 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -32.64 | - |
| 08 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -32.64 | - |
| 07 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -32.38 | - |
| 06 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -32.11 | - |
| 05 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -32.11 | - |
| 04 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -32.11 | - |
| 01 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -32.11 | - |
| 29 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -32.11 | - |
| 28 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -32.64 | - |
| 27 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -32.90 | - |
| 26 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -32.90 | - |
| 23 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -33.17 | - |
| 22 Feb 2024 | 25.40 | 25.40 | 25.00 | 25.00 | -32.90 | 60 |
| 21 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -33.69 | - |
| 20 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -33.69 | - |
| 19 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -33.17 | - |
| 16 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -32.90 | - |
| 15 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -32.90 | - |
| 14 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -33.43 | - |
| 13 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -33.43 | - |
| 12 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -33.17 | - |
| 09 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -33.17 | - |
| 08 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -33.17 | - |
| *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.