Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,903.73 +189.28 (+0.31%) CMC Crypto 200
1,267.31 -16.52 (-1.29%)
Sumitomo Electric Industries Ltd (SMO.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - |
| 27 Jun 2024 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - |
| 26 Jun 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | - |
| 25 Jun 2024 | 14.40 | 14.80 | 14.40 | 14.60 | 14.60 | - |
| 24 Jun 2024 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | - |
| 21 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 20 Jun 2024 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - |
| 19 Jun 2024 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | - |
| 18 Jun 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 17 Jun 2024 | 15.40 | 15.40 | 14.90 | 15.10 | 15.10 | 100 |
| 14 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 13 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 12 Jun 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - |
| 11 Jun 2024 | 15.70 | 16.20 | 15.60 | 16.20 | 16.20 | - |
| 10 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 07 Jun 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | - |
| 06 Jun 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | - |
| 05 Jun 2024 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | - |
| 04 Jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 03 Jun 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - |
| 31 May 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - |
| 30 May 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - |
| 29 May 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - |
| 28 May 2024 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | - |
| 27 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 24 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 23 May 2024 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | - |
| 22 May 2024 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - |
| 21 May 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | - |
| 20 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 17 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 16 May 2024 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - |
| 15 May 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - |
| 14 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 13 May 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - |
| 10 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 09 May 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - |
| 08 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 07 May 2024 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - |
| 06 May 2024 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - |
| 03 May 2024 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | - |
| 02 May 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - |
| 30 Apr 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - |
| 29 Apr 2024 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | - |
| 26 Apr 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - |
| 25 Apr 2024 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - |
| 24 Apr 2024 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | - |
| 23 Apr 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - |
| 22 Apr 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - |
| 19 Apr 2024 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | - |
| 18 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 17 Apr 2024 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | - |
| 16 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 15 Apr 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - |
| 12 Apr 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - |
| 11 Apr 2024 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | - |
| 10 Apr 2024 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | - |
| 09 Apr 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - |
| 08 Apr 2024 | 13.70 | 14.10 | 13.60 | 13.90 | 13.90 | 440 |
| 05 Apr 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - |
| 04 Apr 2024 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | - |
| 03 Apr 2024 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - |
| 02 Apr 2024 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | - |
| 28 Mar 2024 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - |
| 28 Mar 2024 | 52 Dividend | |||||
| 27 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -37.60 | - |
| 26 Mar 2024 | 14.30 | 14.40 | 14.30 | 14.40 | -37.60 | - |
| 25 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -37.08 | - |
| 22 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -37.08 | - |
| 21 Mar 2024 | 14.00 | 14.10 | 14.00 | 14.10 | -36.82 | - |
| 20 Mar 2024 | 14.00 | 14.30 | 14.00 | 14.30 | -37.34 | - |
| 19 Mar 2024 | 14.00 | 14.00 | 13.90 | 14.00 | -36.56 | - |
| 18 Mar 2024 | 13.60 | 14.00 | 13.60 | 14.00 | -36.56 | - |
| 15 Mar 2024 | 13.60 | 13.60 | 13.50 | 13.50 | -35.25 | - |
| 14 Mar 2024 | 13.40 | 13.40 | 13.30 | 13.30 | -34.73 | - |
| 13 Mar 2024 | 13.40 | 13.40 | 13.30 | 13.30 | -34.73 | - |
| 12 Mar 2024 | 13.30 | 13.40 | 13.30 | 13.40 | -34.99 | - |
| 11 Mar 2024 | 13.20 | 13.20 | 13.10 | 13.10 | -34.21 | - |
| 08 Mar 2024 | 13.50 | 13.50 | 13.30 | 13.30 | -34.73 | - |
| 07 Mar 2024 | 13.50 | 13.70 | 13.40 | 13.70 | -35.77 | - |
| 06 Mar 2024 | 13.40 | 13.50 | 13.40 | 13.50 | -35.25 | - |
| 05 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -34.47 | - |
| 04 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -33.94 | - |
| 01 Mar 2024 | 13.20 | 13.20 | 13.10 | 13.20 | -34.47 | - |
| 29 Feb 2024 | 13.20 | 13.30 | 13.20 | 13.30 | -34.73 | - |
| 28 Feb 2024 | 13.30 | 13.30 | 13.20 | 13.30 | -34.73 | - |
| 27 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -34.47 | - |
| 26 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -34.21 | - |
| 23 Feb 2024 | 13.10 | 13.20 | 13.10 | 13.20 | -34.47 | - |
| 22 Feb 2024 | 13.00 | 13.10 | 13.00 | 13.10 | -34.21 | - |
| 21 Feb 2024 | 12.90 | 12.90 | 12.80 | 12.90 | -33.68 | - |
| 20 Feb 2024 | 12.80 | 12.80 | 12.70 | 12.70 | -33.16 | - |
| 19 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -33.68 | - |
| 16 Feb 2024 | 12.80 | 12.80 | 12.70 | 12.80 | -33.42 | - |
| 15 Feb 2024 | 12.60 | 12.70 | 12.60 | 12.70 | -33.16 | - |
| 14 Feb 2024 | 12.40 | 12.50 | 12.40 | 12.50 | -32.64 | - |
| 13 Feb 2024 | 12.80 | 12.90 | 12.80 | 12.80 | -33.42 | - |
| 12 Feb 2024 | 12.60 | 12.80 | 12.60 | 12.80 | -33.42 | - |
| 09 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.64 | - |
| 08 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.64 | - |
| *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.