Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sumitomo Metal Mining Co Ltd (S19.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
32.00+0.60 (+1.91%)
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202231.8032.0031.6032.0032.00200
Nov 28, 202230.8031.4030.6031.4031.40-
Nov 25, 202231.6032.0031.6032.0032.00-
Nov 24, 202231.2031.8031.2031.6031.60-
Nov 23, 202230.6031.2030.6031.2031.20-
Nov 22, 202230.2031.0030.2031.0031.00-
Nov 21, 202230.8031.0030.6031.0031.00-
Nov 18, 202230.0030.6030.0030.6030.60-
Nov 17, 202230.8030.8030.2030.6030.60-
Nov 16, 202232.2032.4032.0032.4032.40-
Nov 15, 202231.6032.6031.6032.6032.60-
Nov 14, 202231.0031.4031.0031.4031.40-
Nov 11, 202230.4031.4030.4031.2031.20-
Nov 10, 202229.0030.6029.0030.6030.60-
Nov 09, 202229.4029.6029.4029.6029.60-
Nov 08, 202229.2029.6029.2029.4029.40-
Nov 07, 202230.0030.0030.0030.0030.00-
Nov 04, 202229.0029.4029.0029.4029.40-
Nov 03, 202229.0029.0028.6029.0029.00-
Nov 02, 202228.8029.2028.8029.0029.00-
Nov 01, 202228.4028.8028.4028.8028.80-
Oct 31, 202227.8027.8027.6027.8027.80-
Oct 28, 202228.0028.4027.8028.4028.40-
Oct 27, 202228.6029.4028.2029.4029.40-
Oct 26, 202228.0028.4028.0028.4028.40-
Oct 25, 202228.0028.2028.0028.2028.20-
Oct 24, 202228.0028.4028.0028.4028.40-
Oct 21, 202227.0027.8026.8027.8027.80-
Oct 20, 202227.6028.0027.6028.0028.00-
Oct 19, 202228.0028.2027.8028.2028.20-
Oct 18, 202228.2028.4027.8028.4028.40-
Oct 17, 202228.4028.6028.0028.6028.60-
Oct 14, 202229.0029.0028.8029.0029.00-
Oct 13, 202228.6029.0028.2028.6028.60-
Oct 12, 202228.4028.8028.4028.8028.80-
Oct 11, 202229.2029.4029.2029.4029.40-
Oct 10, 202229.4029.6029.2029.6029.60-
Oct 07, 202229.4029.4029.0029.4029.40-
Oct 06, 202229.8030.0029.6030.0030.00-
Oct 05, 202229.8030.8029.8030.0030.00-
Oct 04, 202229.8030.0029.6030.0030.00-
Oct 03, 202228.6029.4028.6029.4029.40-
Sep 30, 202228.6029.4028.6029.4029.40-
Sep 29, 202228.8028.8028.2028.8028.80-
Sep 29, 202290 Dividend
Sep 28, 202228.8029.2028.6029.20-60.80200
Sep 27, 202229.2029.6028.6029.60-61.63-
Sep 26, 202229.0029.0028.2028.40-59.13-
Sep 23, 202230.2030.8030.2030.80-64.13-
Sep 22, 202229.6030.4029.6030.40-63.30-
Sep 21, 202230.0030.4030.0030.40-63.30-
Sep 20, 202230.0030.2030.0030.00-62.47-
Sep 19, 202230.2030.6030.2030.60-63.72-
Sep 16, 202230.0030.6030.0030.60-63.72-
Sep 15, 202230.4030.8030.0030.20-62.88-
Sep 14, 202230.4031.2030.4030.80-64.13-
Sep 13, 202231.2031.6030.6030.80-64.13-
Sep 12, 202230.0030.8029.8030.80-64.13-
Sep 09, 202229.8030.2029.8030.20-62.88-
Sep 08, 202229.2029.4029.2029.40-61.22-
Sep 07, 202229.2029.4029.2029.40-61.22-
Sep 06, 202229.4029.8029.4029.60-61.63-
Sep 05, 202230.0030.0029.6030.00-62.47-
Sep 02, 202229.2029.8029.0029.80-62.05-
Sep 01, 202229.6030.0029.6030.00-62.47-
Aug 31, 202231.0031.4031.0031.00-64.55-
Aug 30, 202231.4031.4030.8030.80-64.13-
Aug 29, 202231.2031.4031.0031.20-64.96-
Aug 26, 202232.0032.0031.6031.60-65.80-
Aug 25, 202231.8032.0031.6032.00-66.63-
Aug 24, 202232.2032.4032.2032.20-67.05-
Aug 23, 202231.8032.0031.6032.00-66.63-
Aug 22, 202231.4031.6031.2031.40-65.38-
Aug 19, 202231.6031.6031.4031.60-65.80-
Aug 18, 202231.4031.8031.0031.60-65.80-
Aug 17, 202231.8032.4031.4031.40-65.38-
Aug 16, 202230.8031.2030.6031.20-64.96-
Aug 15, 202230.8031.0030.8031.00-64.55-
Aug 12, 202230.8031.8030.8031.00-64.55-
Aug 11, 202230.2030.4030.2030.40-63.30-
Aug 10, 202230.0030.4030.0030.40-63.30-
Aug 09, 202229.8030.4029.8030.40-63.30-
Aug 08, 202229.8031.2029.8030.20-62.88-
Aug 05, 202229.8030.8029.8030.20-62.88-
Aug 04, 202229.8030.6029.8030.40-63.30-
Aug 03, 202230.2031.0030.2030.80-64.13-
Aug 02, 202230.4030.8030.4030.40-63.30-
Aug 01, 202231.4031.6031.2031.40-65.38-
Jul 29, 202230.4030.8030.4030.60-63.72-
Jul 28, 202229.8030.2029.6029.80-62.05-
Jul 27, 202229.4029.6029.2029.60-61.63-
Jul 26, 202229.2029.8029.2029.60-61.63-
Jul 25, 202229.0029.2029.0029.20-60.80-
Jul 22, 202228.8029.4028.8029.40-61.2275
Jul 21, 202229.0029.2029.0029.20-60.80-
Jul 20, 202228.8029.0028.6029.00-60.38-
Jul 19, 202228.4028.6028.2028.40-59.13-
Jul 18, 202228.2028.6028.0028.60-59.55-
Jul 15, 202228.0028.0027.8028.00-58.30-
Jul 14, 202228.4028.4028.0028.20-58.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement