Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,269.02 -11.72 (-0.02%) CMC Crypto 200
1,271.36 -12.43 (-0.97%)
Sumitomo Mitsui Financial Group Inc (XMF.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 59.54 | 59.54 | 59.54 | 59.93 | 59.93 | 156 |
| 25 Jun 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 24 Jun 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 21 Jun 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 20 Jun 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 19 Jun 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 18 Jun 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 17 Jun 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 14 Jun 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 13 Jun 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 12 Jun 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 11 Jun 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 10 Jun 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 07 Jun 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 06 Jun 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 05 Jun 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 04 Jun 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 03 Jun 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 31 May 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 30 May 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 29 May 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 28 May 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 27 May 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 24 May 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 23 May 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 22 May 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 21 May 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 20 May 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 17 May 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 16 May 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 15 May 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 14 May 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 13 May 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 10 May 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 09 May 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 08 May 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 07 May 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 06 May 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 03 May 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 02 May 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 30 Apr 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 29 Apr 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 26 Apr 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 25 Apr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 24 Apr 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 23 Apr 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 22 Apr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 19 Apr 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 18 Apr 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 17 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 16 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 15 Apr 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 12 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 11 Apr 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 10 Apr 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 09 Apr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 08 Apr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 05 Apr 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 04 Apr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 03 Apr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 02 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 28 Mar 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 28 Mar 2024 | 135 Dividend | |||||
| 27 Mar 2024 | 54.38 | 54.42 | 54.38 | 54.42 | -80.58 | - |
| 26 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | -79.34 | - |
| 25 Mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | -80.85 | - |
| 22 Mar 2024 | 54.70 | 54.70 | 54.70 | 54.70 | -80.99 | - |
| 21 Mar 2024 | 53.18 | 53.18 | 53.18 | 53.18 | -78.74 | - |
| 20 Mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | -76.88 | - |
| 19 Mar 2024 | 52.32 | 52.32 | 52.32 | 52.32 | -77.47 | - |
| 18 Mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | -78.00 | - |
| 15 Mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | -76.97 | - |
| 14 Mar 2024 | 52.46 | 52.46 | 52.46 | 52.46 | -77.68 | - |
| 13 Mar 2024 | 52.70 | 52.70 | 52.70 | 52.70 | -78.03 | - |
| 12 Mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | -77.71 | - |
| 11 Mar 2024 | 53.78 | 53.78 | 53.78 | 53.78 | -79.63 | - |
| 08 Mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | -82.15 | - |
| 07 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | -80.52 | - |
| 06 Mar 2024 | 53.12 | 53.12 | 53.12 | 53.12 | -78.66 | - |
| 05 Mar 2024 | 52.06 | 52.06 | 52.06 | 52.06 | -77.09 | - |
| 04 Mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | -75.69 | - |
| 01 Mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | -75.87 | - |
| 29 Feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | -75.04 | - |
| 28 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | -74.36 | - |
| 27 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | -75.13 | - |
| 26 Feb 2024 | 49.62 | 49.62 | 49.62 | 49.62 | -73.47 | - |
| 23 Feb 2024 | 49.47 | 49.47 | 49.47 | 49.47 | -73.25 | - |
| 22 Feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | -72.32 | - |
| 21 Feb 2024 | 48.59 | 48.59 | 48.59 | 48.59 | -71.95 | - |
| 20 Feb 2024 | 49.08 | 49.08 | 49.08 | 49.08 | -72.67 | - |
| 19 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | -73.81 | - |
| 16 Feb 2024 | 48.61 | 48.61 | 48.61 | 48.61 | -71.98 | - |
| 15 Feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | -70.38 | - |
| 14 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | -69.68 | - |
| 13 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | -69.62 | - |
| 12 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | -68.54 | - |
| 09 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | -68.59 | - |
| 08 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | -68.94 | - |
| 07 Feb 2024 | 47.54 | 47.54 | 47.54 | 47.54 | -70.39 | - |
| 06 Feb 2024 | 47.11 | 47.11 | 47.11 | 47.11 | -69.76 | - |
| *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.