TipRanks
Go Ultimate55% OFF

Sumitomo Heavy Industries (SSM1) Historical Prices

DE:SSM1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.8628.8628.8628.8628.86-1.33%00.00
Oct 29, 202629.2529.2529.2529.2529.25-3.43%00.00
Oct 28, 202630.2930.2930.2930.2930.29+1.95%00.00
Oct 27, 202629.7129.7129.7129.7129.71+1.23%00.00
Oct 26, 202629.3529.3529.3529.3529.35+0.96%00.00
Oct 23, 202628.7729.0728.7729.0729.07-0.03%00.00
Oct 22, 202629.0829.0829.0829.0829.08-3.23%00.00
Oct 21, 202630.0530.0530.0530.0530.05+0.60%00.00
Oct 20, 202629.8729.8729.8729.8729.87-2.61%00.00
Oct 19, 202630.7230.7230.6730.6730.67+2.51%00.00
Oct 16, 202630.8130.8129.9229.9229.92-1.25%00.00
Oct 15, 202630.3030.3030.3030.3030.30-6.31%00.00
Oct 14, 202632.3432.3432.3432.3432.34-0.92%00.00
Oct 13, 202632.6432.6432.6432.6432.64+3.92%00.00
Oct 12, 202631.3431.4131.3431.4131.41+0.26%00.00
Oct 09, 202631.6431.6431.3331.3331.33-2.43%600.73
Oct 08, 202632.1132.1132.1132.1132.11-6.28%00.00
Oct 07, 202634.2634.2634.2634.2634.26+0.91%00.00
Oct 06, 202633.9533.9533.9533.9533.95-0.44%00.00
Oct 05, 202634.1034.1034.1034.1034.10+1.52%00.00
Oct 02, 202633.6635.0033.5933.5933.59+2.60%1,00015.00
Oct 01, 202632.7432.7432.7432.7432.74+1.21%00.00
Sep 30, 202632.3532.3532.3532.3532.35+1.70%00.00
Sep 29, 202631.8131.8131.8131.8131.81-0.72%00.00
Sep 28, 202632.2632.2632.0432.0432.04+0.63%00.00
Sep 25, 202631.7231.8431.7231.8431.84+1.50%00.00
Sep 24, 202631.5531.5531.3731.3731.37-2.27%00.00
Sep 23, 202632.1232.1232.1032.1032.10-0.06%00.00
Sep 22, 202631.6332.1231.6332.1232.12+1.48%00.00
Sep 21, 202631.7031.7031.6531.6531.65-0.13%00.00
Sep 18, 202631.0331.6931.0331.6931.69+0.54%00.00
Sep 17, 202631.2731.5231.2731.5231.52+3.58%00.00
Sep 16, 202630.4430.4430.4330.4330.43+2.32%00.00
Sep 15, 202629.7529.7529.7429.7429.74-4.10%00.00
Sep 14, 202629.8832.5729.8831.0131.01+4.20%1,20021.00
Sep 11, 202629.5029.7629.5029.7629.76+1.57%00.00
Sep 10, 202629.8829.8829.3029.3029.30-1.97%00.00
Sep 09, 202630.5830.5829.8929.8929.89+1.60%00.00
Sep 08, 202630.0930.0929.4229.4229.42-7.10%00.00
Sep 07, 202631.3231.6731.3231.6731.67+2.13%00.00
Sep 04, 202630.5931.0130.5931.0131.01+0.65%00.00
Sep 03, 202630.8130.8130.8130.8130.81+8.64%00.00
Sep 02, 202628.3628.3628.3628.3628.36-4.22%00.00
Sep 01, 202629.6129.6129.6129.6129.61+0.71%00.00
Aug 31, 202629.8129.8129.4029.4029.40-1.34%00.00
Aug 28, 202630.2030.2029.8029.8029.80-1.32%00.00
Aug 27, 202630.2130.2130.2030.2030.20-0.07%00.00
Aug 26, 202630.2230.2230.2230.2230.22+0.03%00.00
Aug 25, 202630.2130.2130.2130.2130.21+0.00%00.00
Aug 24, 202630.2130.2130.2130.2130.21+0.03%00.00