tiprankstipranks
Sumitomo Metal Mining Co Ltd (DE:S19)
FRANKFURT:S19
Germany Market
S19
Sumitomo Metal Mining Co
RESEARCH TOOLSreports

Sumitomo Metal Mining Co (S19) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
44.50
44.50
44.50
44.50
44.50
-0.87%
0
0.00
Jun 04, 2026
45.02
45.02
44.89
44.89
44.89
-6.28%
120
0.91
Jun 03, 2026
47.90
47.90
47.90
47.90
47.90
+5.00%
0
0.00
Jun 02, 2026
45.62
45.62
45.62
45.62
45.62
-2.94%
0
0.00
Jun 01, 2026
47.00
47.00
47.00
47.00
47.00
-1.09%
0
0.00
May 29, 2026
47.52
47.52
47.52
47.52
47.52
+2.00%
0
0.00
May 28, 2026
46.59
46.59
46.59
46.59
46.59
-7.45%
0
0.00
May 27, 2026
50.34
50.34
50.34
50.34
50.34
-2.25%
0
0.00
May 26, 2026
51.50
51.50
51.50
51.50
51.50
-0.19%
0
0.00
May 25, 2026
51.60
51.60
51.60
51.60
51.60
+2.87%
0
0.00
May 22, 2026
50.16
50.16
50.16
50.16
50.16
+3.85%
0
0.00
May 21, 2026
48.30
48.30
48.30
48.30
48.30
+1.86%
0
0.00
May 20, 2026
47.42
47.42
47.42
47.42
47.42
-2.31%
0
0.00
May 19, 2026
48.54
48.54
48.54
48.54
48.54
-4.18%
0
0.00
May 18, 2026
50.66
50.66
50.66
50.66
50.66
-5.66%
0
0.00
May 15, 2026
53.70
53.70
53.70
53.70
53.70
-4.11%
0
0.00
May 14, 2026
55.76
56.00
55.76
56.00
56.00
-2.27%
42
0.22
May 13, 2026
57.30
57.30
57.30
57.30
57.30
+1.70%
0
0.00
May 12, 2026
56.34
56.34
56.34
56.34
56.34
+6.30%
0
0.00
May 11, 2026
53.00
53.00
53.00
53.00
53.00
-4.33%
0
0.00
May 08, 2026
55.40
55.40
55.40
55.40
55.40
+2.59%
0
0.00
May 07, 2026
53.04
54.00
53.04
54.00
54.00
+5.55%
1,000
5.51
May 06, 2026
51.50
51.50
51.16
51.16
51.16
+1.51%
1,000
6.03
May 05, 2026
50.40
50.40
50.40
50.40
50.40
+0.60%
2
0.01
May 04, 2026
50.10
50.10
50.10
50.10
50.10
+3.00%
0
0.00
May 01, 2026
48.64
48.64
48.64
48.64
48.64
0.00%
0
0.00
Apr 30, 2026
48.64
48.64
48.64
48.64
48.64
-2.62%
0
0.00
Apr 29, 2026
49.95
49.95
49.95
49.95
49.95
-0.62%
0
0.00
Apr 28, 2026
50.26
50.26
50.26
50.26
50.26
+1.80%
0
0.00
Apr 27, 2026
50.00
50.00
49.37
49.37
49.37
-3.57%
54
0.31
Apr 24, 2026
51.20
51.20
51.20
51.20
51.20
+0.91%
0
0.00
Apr 23, 2026
50.74
50.74
50.74
50.74
50.74
-4.26%
0
0.00
Apr 22, 2026
53.00
53.00
53.00
53.00
53.00
-0.26%
0
0.00
Apr 21, 2026
53.14
53.14
53.14
53.14
53.14
+1.14%
0
0.00
Apr 20, 2026
52.54
52.54
52.54
52.54
52.54
-4.30%
0
0.00
Apr 17, 2026
52.94
54.90
52.94
54.90
54.90
-4.16%
4
0.02
Apr 16, 2026
57.28
57.28
57.28
57.28
57.28
+4.30%
0
0.00
Apr 15, 2026
54.92
54.92
54.92
54.92
54.92
-2.45%
0
0.00
Apr 14, 2026
53.70
56.30
53.70
56.30
56.30
+9.32%
2,000
11.34
Apr 13, 2026
51.50
51.50
51.50
51.50
51.50
-5.33%
0
0.00
Apr 10, 2026
52.00
54.40
52.00
54.40
54.40
+4.41%
14
0.08
Apr 09, 2026
52.10
52.10
52.10
52.10
52.10
-4.33%
0
0.00
Apr 08, 2026
54.36
54.46
54.36
54.46
54.46
+6.78%
7
0.04
Apr 07, 2026
50.18
51.00
50.18
51.00
51.00
+4.94%
175
1.00
Apr 06, 2026
48.60
48.60
48.60
48.60
48.60
0.00%
0
0.00
Apr 03, 2026
48.60
48.60
48.60
48.60
48.60
0.00%
0
0.00
Apr 02, 2026
48.60
48.60
48.60
48.60
48.60
-3.76%
0
0.00
Apr 01, 2026
50.50
50.50
50.50
50.50
50.50
+6.54%
0
0.00
Mar 31, 2026
47.40
47.40
47.40
47.40
47.40
-2.47%
0
0.00
Mar 30, 2026
48.60
48.60
48.60
48.60
48.60
-0.22%
0
0.00
Rows:
50