LIE.F - Sun Life Financial Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201941.4042.2041.4042.2042.201
Nov 12, 201941.4042.2041.4042.2042.201
Nov 11, 201941.6041.6041.6041.6041.60-
Nov 08, 201941.6041.6041.6041.6041.60-
Nov 07, 201941.2041.6041.2041.6041.60-
Nov 06, 201940.8040.8040.8040.8040.80-
Nov 05, 201940.6040.8040.6040.8040.80-
Nov 04, 201940.6040.6040.4040.4040.401
Nov 01, 201940.0040.0040.0040.0040.00-
Oct 31, 201940.2040.2040.0040.0040.00-
Oct 30, 201940.2040.2040.2040.2040.20-
Oct 29, 201940.4040.4040.2040.2040.20-
Oct 28, 201940.0040.4040.0040.4040.40-
Oct 25, 201940.0040.0040.0040.0040.00100
Oct 24, 201940.0040.2040.0040.2040.20-
Oct 23, 201940.0040.0040.0040.0040.00-
Oct 22, 201940.0040.4040.0040.4040.402
Oct 21, 201940.2040.2039.8040.0040.002
Oct 18, 201939.6039.8039.6039.8039.80-
Oct 17, 201939.8039.8039.8039.8039.80-
Oct 16, 201939.8040.0039.8040.0040.00-
Oct 15, 201939.6039.6039.6039.6039.60-
Oct 14, 201939.6039.6039.6039.6039.60-
Oct 11, 201939.2039.6039.2039.6039.60-
Oct 10, 201938.8039.8038.8039.8039.803
Oct 09, 201938.6038.6038.6038.6038.60-
Oct 08, 201939.0039.0038.8038.8038.80-
Oct 07, 201939.2039.2039.2039.2039.20-
Oct 04, 201939.0039.2039.0039.2039.20-
Oct 02, 201940.2040.2039.8039.8039.80-
Oct 01, 201940.8040.8040.8040.8040.80-
Sep 30, 201940.2040.8040.2040.8040.80-
Sep 27, 201940.1640.2040.1640.2040.20-
Sep 26, 201940.1440.9940.1340.1340.1380
Sep 25, 201940.0540.1540.0540.1140.11-
Sep 24, 201940.1740.2240.1740.2240.22-
Sep 23, 201940.2140.2240.0940.2240.22-
Sep 20, 201939.9640.0539.9639.9639.96-
Sep 19, 201939.5140.0539.4240.0540.054
Sep 18, 201939.4940.3539.4940.3540.351
Sep 17, 201939.5640.3539.3139.3139.311
Sep 16, 201940.3340.3340.3340.3340.332
Sep 13, 201939.0439.5339.0439.5339.53408
Sep 12, 201939.0339.0338.9838.9838.98-
Sep 11, 201938.7838.9838.7838.8538.854
Sep 10, 201938.5338.6538.5338.6538.65-
Sep 09, 201938.3539.1638.3538.3938.391
Sep 06, 201937.9739.0837.9739.0839.081
Sep 05, 201937.2738.1837.2737.4437.441
Sep 04, 201936.7036.7036.7036.7036.70-
Sep 03, 201937.0337.0336.9236.9236.92-
Sep 02, 201936.9436.9436.9436.9436.94-
Aug 30, 201936.6037.4536.6037.1037.102,896
Aug 29, 201935.9436.4935.9436.4936.49-
Aug 28, 201935.5735.9035.5735.9035.90-
Aug 27, 201935.9736.7135.8135.8135.811
Aug 27, 20190.525 Dividend
Aug 26, 201935.3835.3835.3835.3834.85-
Aug 23, 201935.9435.9435.8135.8135.28-
Aug 22, 201935.7635.7635.7635.7635.23-
Aug 21, 201935.3035.3035.3035.3034.78-
Aug 20, 201935.7835.7835.7835.7835.25-
Aug 19, 201935.5035.6735.5035.6735.14-
Aug 16, 201934.9734.9734.9734.9734.46-
Aug 15, 201934.4934.9434.4934.9434.42100
Aug 14, 201935.2435.2435.2435.2434.71-
Aug 13, 201934.8835.5334.8035.5335.00-
Aug 12, 201935.1535.1534.7835.0634.54-
Aug 09, 201935.3135.3335.3135.3334.81-
Aug 08, 201935.0335.0335.0335.0334.51-
Aug 07, 201934.5134.5133.9134.4433.92-
Aug 06, 201934.4034.8334.4034.5434.03-
Aug 05, 201935.2835.2834.4234.4233.90-
Aug 02, 201936.0836.0835.9135.9135.38-
Aug 01, 201937.2137.2137.0037.0036.45550
Jul 31, 201937.1037.1037.1037.1036.55-
Jul 30, 201937.2037.2037.1037.1036.55-
Jul 29, 201937.2637.4037.2637.3836.83-
Jul 26, 201937.1037.1537.1037.1536.59-
Jul 25, 201937.5637.5637.4437.4436.88-
Jul 24, 201937.5637.5637.4637.4636.90-
Jul 23, 201937.3537.6437.3537.6437.08-
Jul 22, 201937.4437.4437.4437.4436.88-
Jul 19, 201937.2637.4237.2637.4236.86-
Jul 18, 201937.4737.4937.4737.4936.93-
Jul 17, 201937.6037.6037.6037.6037.04-
Jul 16, 201937.2037.4037.2037.4036.84-
Jul 15, 201937.2037.2037.2037.2036.65-
Jul 12, 201937.2037.2037.2037.2036.65-
Jul 11, 201937.2037.2037.2037.2036.65-
Jul 10, 201937.2037.4037.2037.4036.84-
Jul 09, 201937.2037.2037.2037.2036.65-
Jul 08, 201937.4037.4037.2037.2036.6512
Jul 05, 201936.8137.1036.8137.1036.55-
Jul 04, 201936.7636.7636.7636.7636.22-
Jul 03, 201937.2937.2936.7436.7436.192
Jul 02, 201936.2636.2636.2636.2635.72-
Jul 01, 201936.2236.9036.2236.9036.352
Jun 28, 201935.8835.8835.8835.8835.35-
Jun 27, 201935.9436.8535.9436.8536.312
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...