TipRanks
Go Ultimate55% OFF

Sumitomo Mitsui Financial Group (XMF) Historical Prices

DE:XMF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.0518.0518.0518.0518.05-1.89%00.00
Oct 29, 202618.1918.6517.9718.4018.40+3.78%2,6504.67
Oct 28, 202617.7317.7317.7317.7317.73-3.38%00.00
Oct 27, 202617.7418.4517.7418.3518.35+4.86%4000.68
Oct 26, 202617.5017.5017.5017.5017.50-0.95%1000.16
Oct 23, 202617.3118.2817.3117.6717.67-0.74%6,13911.82
Oct 22, 202617.8017.8017.8017.8017.80-0.71%00.00
Oct 21, 202617.9317.9317.9317.9317.93+2.45%00.00
Oct 20, 202617.5517.5517.5017.5017.50-4.37%3000.56
Oct 19, 202618.7018.8218.3018.3018.30+0.00%3,6507.58
Oct 16, 202618.1718.3018.1718.3018.30+0.02%2000.37
Oct 15, 202618.2018.3018.0018.3018.30-0.78%4450.79
Oct 14, 202618.6518.6518.4418.4418.44-3.96%1,3432.48
Oct 13, 202618.6219.5818.6219.2019.20+2.81%3,1806.47
Oct 12, 202618.3018.6818.0018.6818.68+2.05%6001.22
Oct 09, 202618.1418.7218.1418.3018.30-3.17%1240.25
Oct 08, 202618.5018.9618.5018.9018.90-1.81%1,6103.36
Oct 07, 202618.8119.2518.8119.2519.25+0.25%740.15
Oct 06, 202619.0119.2019.0119.2019.20+2.20%170.03
Oct 05, 202618.7918.7918.7918.7918.79+1.34%00.00
Oct 02, 202618.5418.5418.5418.5418.54-1.66%00.00
Oct 01, 202619.1219.1218.8518.8518.85-2.84%1,0502.00
Sep 30, 202619.2419.7019.2419.4019.40+4.59%1,0632.09
Sep 29, 202618.5518.5518.5518.5518.55-6.08%00.00
Sep 28, 202619.2320.0019.2320.0019.75+2.84%2000.36
Sep 25, 202618.8519.4518.8519.4519.20+4.65%5000.91
Sep 24, 202618.9918.9918.1518.5818.35-2.46%5000.92
Sep 23, 202619.0519.0519.0519.0518.81-1.93%4000.75
Sep 22, 202619.0519.4319.0519.4319.18+1.70%6301.17
Sep 21, 202618.7519.1018.7519.1018.86+1.87%8001.52
Sep 18, 202618.7518.7518.7518.7518.51-0.76%1800.34
Sep 17, 202618.8918.8918.8918.8918.65-0.57%00.00
Sep 16, 202619.0019.0019.0019.0018.76+1.22%00.00
Sep 15, 202618.7718.7718.7718.7718.53-2.92%00.00
Sep 14, 202619.3419.3419.3419.3419.09-0.85%00.00
Sep 11, 202619.0719.5019.0719.5019.25+1.36%2000.34
Sep 10, 202619.0519.2419.0519.2419.00+2.04%1560.27
Sep 09, 202618.8518.8518.8518.8518.62-2.55%20.00
Sep 08, 202619.3519.3519.3519.3519.10+2.01%00.00
Sep 07, 202618.9718.9718.9718.9718.73-0.95%00.00
Sep 04, 202619.1519.1519.1519.1518.91-2.31%00.00
Sep 03, 202619.2119.6019.2119.6019.35+2.62%8001.19
Sep 02, 202618.5419.1018.5419.1018.86+2.49%8001.20
Sep 01, 202618.6418.6418.6418.6418.40-0.61%00.00
Aug 31, 202618.6019.2518.6018.7518.51+2.49%1,6002.24
Aug 28, 202618.3018.3018.3018.3018.06-0.57%00.00
Aug 27, 202617.9718.4017.9718.4018.17+0.55%6000.81
Aug 26, 202617.8018.3017.8018.3018.07+1.67%7100.93
Aug 25, 202617.5918.0017.5918.0017.77+1.41%3740.49
Aug 24, 202617.4717.7517.4717.7517.53+1.18%4000.53