Frankfurt - Delayed Quote EUR

SAMCO Inc. (SMU.F)

26.20 +0.20 (+0.77%)
At close: April 26 at 8:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 26.00 26.00 26.00 26.20 26.20 5
Apr 25, 2024 26.00 26.00 26.00 26.00 26.00 -
Apr 24, 2024 26.60 26.60 26.60 26.60 26.60 -
Apr 23, 2024 25.80 25.80 25.80 25.80 25.80 -
Apr 22, 2024 25.60 25.60 25.60 25.60 25.60 -
Apr 19, 2024 25.80 25.80 25.80 25.80 25.80 -
Apr 18, 2024 27.00 27.00 27.00 27.00 27.00 -
Apr 17, 2024 26.80 26.80 26.80 26.80 26.80 -
Apr 16, 2024 27.00 27.00 27.00 27.00 27.00 -
Apr 15, 2024 28.00 28.00 28.00 28.00 28.00 -
Apr 12, 2024 28.20 28.20 28.20 28.20 28.20 -
Apr 11, 2024 27.80 27.80 27.80 27.80 27.80 -
Apr 10, 2024 28.00 28.00 28.00 28.00 28.00 -
Apr 9, 2024 27.80 27.80 27.80 27.80 27.80 -
Apr 8, 2024 27.60 27.60 27.60 27.60 27.60 -
Apr 5, 2024 28.00 28.00 28.00 28.00 28.00 -
Apr 4, 2024 28.20 28.20 28.20 28.20 28.20 -
Apr 3, 2024 28.20 28.20 28.20 28.20 28.20 -
Apr 2, 2024 29.00 29.00 29.00 29.00 29.00 -
Mar 28, 2024 30.00 30.00 30.00 30.00 30.00 -
Mar 27, 2024 29.80 29.80 29.80 29.80 29.80 -
Mar 26, 2024 30.20 30.20 30.20 30.20 30.20 -
Mar 25, 2024 30.20 30.20 30.20 30.20 30.20 -
Mar 22, 2024 30.20 30.20 30.20 30.20 30.20 -
Mar 21, 2024 30.60 30.60 30.60 30.60 30.60 -
Mar 20, 2024 29.80 29.80 29.80 29.80 29.80 -
Mar 19, 2024 30.60 30.60 30.60 30.60 30.60 -
Mar 18, 2024 32.40 32.40 32.40 32.40 32.40 5
Mar 15, 2024 32.40 32.40 32.40 32.40 32.40 -
Mar 14, 2024 30.80 30.80 30.80 30.80 30.80 -
Mar 13, 2024 31.80 31.80 31.80 31.80 31.80 -
Mar 12, 2024 33.20 33.20 33.20 33.20 33.20 -
Mar 11, 2024 33.00 33.00 33.00 33.00 33.00 -
Mar 8, 2024 34.80 34.80 34.80 34.80 34.80 -
Mar 7, 2024 34.80 34.80 34.80 34.80 34.80 -
Mar 6, 2024 35.00 35.00 35.00 35.00 35.00 -
Mar 5, 2024 34.40 34.40 34.40 34.40 34.40 -
Mar 4, 2024 34.20 34.20 34.20 34.20 34.20 -
Mar 1, 2024 33.60 33.60 33.60 33.60 33.60 -
Feb 29, 2024 33.00 33.00 33.00 33.00 33.00 -
Feb 28, 2024 33.20 33.20 33.20 33.20 33.20 -
Feb 27, 2024 34.00 34.00 34.00 34.00 34.00 -
Feb 26, 2024 35.00 35.00 35.00 35.00 35.00 -
Feb 23, 2024 32.40 32.40 32.40 32.40 32.40 -
Feb 22, 2024 33.20 33.20 33.20 33.20 33.20 -
Feb 21, 2024 30.80 30.80 30.80 30.80 30.80 -
Feb 20, 2024 30.80 30.80 30.80 30.80 30.80 -
Feb 19, 2024 30.80 30.80 30.80 30.80 30.80 -
Feb 16, 2024 31.80 31.80 31.80 31.80 31.80 -
Feb 15, 2024 30.20 30.20 30.20 30.20 30.20 -
Feb 14, 2024 29.60 29.60 29.60 29.60 29.60 -
Feb 13, 2024 29.20 29.20 29.20 29.20 29.20 -
Feb 12, 2024 28.40 28.40 28.40 28.40 28.40 -
Feb 9, 2024 29.00 29.00 29.00 29.00 29.00 -
Feb 8, 2024 29.60 29.60 29.60 29.60 29.60 -
Feb 7, 2024 29.40 29.40 29.40 29.40 29.40 -
Feb 6, 2024 29.80 29.80 29.80 29.80 29.80 -
Feb 5, 2024 28.40 28.40 28.40 28.40 28.40 -
Feb 2, 2024 28.80 28.80 28.80 28.80 28.80 -
Feb 1, 2024 28.40 28.40 28.40 28.40 28.40 -
Jan 31, 2024 27.80 27.80 27.80 27.80 27.80 -
Jan 30, 2024 28.40 28.40 28.40 28.40 28.40 -
Jan 29, 2024 28.00 28.00 28.00 28.00 28.00 -
Jan 26, 2024 28.40 28.40 28.40 28.40 28.40 -
Jan 25, 2024 29.40 29.40 29.40 29.40 29.40 -
Jan 24, 2024 29.20 29.20 29.20 29.20 29.20 -
Jan 23, 2024 29.00 29.00 29.00 29.00 29.00 -
Jan 22, 2024 29.60 29.60 29.60 29.60 29.60 -
Jan 19, 2024 29.20 29.20 29.20 29.20 29.20 -
Jan 18, 2024 28.20 28.20 28.20 28.20 28.20 -
Jan 17, 2024 29.20 29.40 29.20 29.40 29.40 105
Jan 16, 2024 28.80 28.80 28.80 28.80 28.80 -
Jan 15, 2024 26.20 26.20 26.20 26.20 26.20 -
Jan 12, 2024 26.20 26.20 26.20 26.20 26.20 -
Jan 11, 2024 26.20 26.20 26.20 26.20 26.20 -
Jan 10, 2024 26.40 26.40 26.40 26.40 26.40 -
Jan 9, 2024 26.80 26.80 26.80 26.80 26.80 -
Jan 8, 2024 25.20 25.20 25.20 25.20 25.20 -
Jan 5, 2024 25.60 25.60 25.60 25.60 25.60 -
Jan 4, 2024 26.40 26.40 26.40 26.40 26.40 -
Jan 3, 2024 26.20 26.20 26.20 26.20 26.20 -
Jan 2, 2024 26.20 26.20 26.20 26.20 26.20 -
Dec 29, 2023 26.60 26.60 26.60 26.60 26.60 -
Dec 28, 2023 26.80 26.80 26.80 26.80 26.80 -
Dec 27, 2023 26.00 26.00 26.00 26.00 26.00 -
Dec 22, 2023 24.60 24.60 24.60 24.60 24.60 -
Dec 21, 2023 24.80 24.80 24.80 24.80 24.80 -
Dec 20, 2023 25.20 25.20 25.20 25.20 25.20 -
Dec 19, 2023 25.40 25.40 25.40 25.40 25.40 -
Dec 18, 2023 25.20 25.20 25.20 25.20 25.20 -
Dec 15, 2023 25.20 25.20 25.20 25.20 25.20 -
Dec 14, 2023 25.40 25.40 25.40 25.40 25.40 -
Dec 13, 2023 26.20 26.40 26.20 26.40 26.40 500
Dec 12, 2023 25.80 25.80 25.80 25.80 25.80 -
Dec 11, 2023 27.80 27.80 27.20 27.20 27.20 505
Dec 8, 2023 28.00 28.00 28.00 28.00 28.00 -
Dec 7, 2023 28.00 28.00 28.00 28.00 28.00 -
Dec 6, 2023 29.20 29.20 29.20 29.20 29.20 -
Dec 5, 2023 28.40 28.40 28.40 28.40 28.40 -
Dec 4, 2023 30.20 30.20 30.20 30.20 30.20 -
Dec 1, 2023 28.60 28.60 28.60 28.60 28.60 -
Nov 30, 2023 29.40 29.40 29.40 29.40 29.40 -
Nov 29, 2023 29.60 29.60 29.60 29.60 29.60 -
Nov 28, 2023 29.60 29.60 29.60 29.60 29.60 -
Nov 27, 2023 29.80 29.80 29.80 29.80 29.80 -
Nov 24, 2023 30.00 30.00 30.00 30.00 30.00 -
Nov 23, 2023 30.60 30.60 30.60 30.60 30.60 -
Nov 22, 2023 30.60 30.60 30.60 30.60 30.60 -
Nov 21, 2023 31.00 31.00 31.00 31.00 31.00 -
Nov 20, 2023 30.40 30.40 30.40 30.40 30.40 -
Nov 17, 2023 30.00 30.00 30.00 30.00 30.00 -
Nov 16, 2023 29.80 29.80 29.80 29.80 29.80 -
Nov 15, 2023 28.00 28.00 28.00 28.00 28.00 -
Nov 14, 2023 26.60 26.60 26.60 26.60 26.60 -
Nov 13, 2023 26.40 26.40 26.40 26.40 26.40 -
Nov 10, 2023 26.80 26.80 26.80 26.80 26.80 -
Nov 9, 2023 27.00 27.00 27.00 27.00 27.00 -
Nov 8, 2023 27.00 27.00 27.00 27.00 27.00 -
Nov 7, 2023 27.20 27.20 27.20 27.20 27.20 -
Nov 6, 2023 27.20 27.20 27.20 27.20 27.20 -
Nov 3, 2023 27.20 27.20 27.20 27.20 27.20 -
Nov 2, 2023 27.00 27.00 27.00 27.00 27.00 -
Nov 1, 2023 25.00 25.00 25.00 25.00 25.00 -
Oct 31, 2023 25.40 25.40 25.40 25.40 25.40 -
Oct 30, 2023 26.00 26.00 25.80 25.80 25.80 5
Oct 27, 2023 26.00 26.00 26.00 26.00 26.00 -
Oct 26, 2023 26.20 26.20 26.20 26.20 26.20 -
Oct 25, 2023 28.60 28.60 28.60 28.60 28.60 -
Oct 24, 2023 26.80 26.80 26.80 26.80 26.80 -
Oct 23, 2023 26.80 26.80 26.80 26.80 26.80 -
Oct 20, 2023 26.60 26.60 26.60 26.60 26.60 -
Oct 19, 2023 27.60 27.60 27.60 27.60 27.60 -
Oct 18, 2023 28.00 28.00 28.00 28.00 28.00 -
Oct 17, 2023 27.40 27.40 27.40 27.40 27.40 -
Oct 16, 2023 26.60 26.60 26.60 26.60 26.60 -
Oct 13, 2023 26.80 26.80 26.80 26.80 26.80 -
Oct 12, 2023 27.40 27.40 27.40 27.40 27.40 -
Oct 11, 2023 25.80 25.80 25.80 25.80 25.80 -
Oct 10, 2023 26.40 26.40 26.40 26.40 26.40 -
Oct 9, 2023 25.80 25.80 25.80 25.80 25.80 -
Oct 6, 2023 25.80 25.80 25.80 25.80 25.80 -
Oct 5, 2023 26.40 26.40 26.40 26.40 26.40 5
Oct 4, 2023 25.40 25.40 25.40 25.40 25.40 -
Oct 3, 2023 26.40 26.40 26.40 26.40 26.40 -
Oct 2, 2023 27.20 27.20 27.20 27.20 27.20 -
Sep 29, 2023 26.80 26.80 26.80 26.80 26.80 -
Sep 28, 2023 27.00 27.00 27.00 27.00 27.00 -
Sep 27, 2023 27.20 27.20 27.20 27.20 27.20 -
Sep 26, 2023 27.20 27.20 27.20 27.20 27.20 -
Sep 25, 2023 28.00 28.00 28.00 28.00 28.00 -
Sep 22, 2023 26.80 26.80 26.80 26.80 26.80 -
Sep 21, 2023 27.00 27.00 27.00 27.00 27.00 -
Sep 20, 2023 27.60 27.60 27.60 27.60 27.60 -
Sep 19, 2023 28.00 28.00 28.00 28.00 28.00 -
Sep 18, 2023 29.60 29.60 29.60 29.60 29.60 -
Sep 15, 2023 29.60 29.60 29.60 29.60 29.60 -
Sep 14, 2023 29.60 29.60 29.60 29.60 29.60 -
Sep 13, 2023 29.40 29.40 29.40 29.40 29.40 -
Sep 12, 2023 30.20 30.20 30.20 30.20 30.20 -
Sep 11, 2023 30.80 30.80 30.80 30.80 30.80 -
Sep 8, 2023 32.40 32.40 32.40 32.40 32.40 10
Sep 7, 2023 32.40 32.40 32.40 32.40 32.40 -
Sep 6, 2023 32.80 32.80 32.80 32.80 32.80 -
Sep 5, 2023 32.20 32.20 32.20 32.20 32.20 -
Sep 4, 2023 32.00 32.00 32.00 32.00 32.00 -
Sep 1, 2023 32.00 32.00 32.00 32.00 32.00 -
Aug 31, 2023 32.00 32.00 32.00 32.00 32.00 -
Aug 30, 2023 31.40 31.40 31.40 31.40 31.40 -
Aug 29, 2023 31.60 31.60 31.60 31.60 31.60 -
Aug 28, 2023 31.60 31.60 31.60 31.60 31.60 -
Aug 25, 2023 31.00 31.00 31.00 31.00 31.00 -
Aug 24, 2023 31.60 31.60 31.60 31.60 31.60 -
Aug 23, 2023 31.20 31.20 31.20 31.20 31.20 -
Aug 22, 2023 30.80 30.80 30.80 30.80 30.80 -
Aug 21, 2023 31.00 31.00 31.00 31.00 31.00 -
Aug 18, 2023 31.00 31.00 31.00 31.00 31.00 -
Aug 17, 2023 30.00 30.00 30.00 30.00 30.00 -
Aug 16, 2023 29.80 29.80 29.80 29.80 29.80 -
Aug 15, 2023 30.40 30.40 30.40 30.40 30.40 20
Aug 14, 2023 30.40 30.40 30.40 30.40 30.40 -
Aug 11, 2023 30.80 30.80 30.80 30.80 30.80 -
Aug 10, 2023 31.00 31.00 31.00 31.00 31.00 -
Aug 9, 2023 31.60 31.60 31.60 31.60 31.60 -
Aug 8, 2023 30.60 30.60 30.60 30.60 30.60 -
Aug 7, 2023 32.20 32.20 32.20 32.20 32.20 -
Aug 4, 2023 32.60 32.60 32.60 32.60 32.60 -
Aug 3, 2023 32.80 32.80 32.80 32.80 32.80 -
Aug 2, 2023 34.00 34.00 34.00 34.00 34.00 -
Aug 1, 2023 34.20 34.20 34.20 34.20 34.20 -
Jul 31, 2023 34.00 34.00 34.00 34.00 34.00 -
Jul 28, 2023 45.00 Dividend
Jul 28, 2023 33.20 33.20 33.20 33.20 33.20 -
Jul 27, 2023 33.40 33.40 33.40 33.40 -11.60 -
Jul 26, 2023 33.00 33.00 33.00 33.00 -11.46 -
Jul 25, 2023 33.00 33.00 33.00 33.00 -11.46 -
Jul 24, 2023 33.20 33.20 33.20 33.20 -11.53 -
Jul 21, 2023 32.80 32.80 32.80 32.80 -11.39 -
Jul 20, 2023 33.60 33.60 33.60 33.60 -11.67 -
Jul 19, 2023 34.60 34.60 34.60 34.60 -12.02 -
Jul 18, 2023 35.00 35.00 35.00 35.00 -12.16 -
Jul 17, 2023 34.20 34.20 34.20 34.20 -11.88 -
Jul 14, 2023 34.40 34.40 34.40 34.40 -11.95 -
Jul 13, 2023 34.40 34.40 34.40 34.40 -11.95 -
Jul 12, 2023 33.40 33.40 33.40 33.40 -11.60 -
Jul 11, 2023 35.20 35.20 35.20 35.20 -12.23 -
Jul 10, 2023 34.40 34.40 34.40 34.40 -11.95 -
Jul 7, 2023 35.60 35.60 35.60 35.60 -12.36 -
Jul 6, 2023 36.40 36.40 36.40 36.40 -12.64 -
Jul 5, 2023 38.40 38.40 38.40 38.40 -13.34 -
Jul 4, 2023 38.80 38.80 38.80 38.80 -13.48 -
Jul 3, 2023 37.40 37.40 37.40 37.40 -12.99 -
Jun 30, 2023 36.60 36.60 36.60 36.60 -12.71 -
Jun 29, 2023 36.80 36.80 36.80 36.80 -12.78 -
Jun 28, 2023 36.80 36.80 36.80 36.80 -12.78 -
Jun 27, 2023 36.60 36.60 36.60 36.60 -12.71 -
Jun 26, 2023 37.80 37.80 37.80 37.80 -13.13 -
Jun 23, 2023 38.80 38.80 38.80 38.80 -13.48 -
Jun 22, 2023 40.00 40.00 40.00 40.00 -13.89 -
Jun 21, 2023 42.80 42.80 42.80 42.80 -14.86 -
Jun 20, 2023 43.00 43.00 43.00 43.00 -14.93 -
Jun 19, 2023 41.40 41.40 41.40 41.40 -14.38 -
Jun 16, 2023 42.20 42.20 42.20 42.20 -14.66 -
Jun 15, 2023 42.00 42.00 42.00 42.00 -14.59 -
Jun 14, 2023 41.80 41.80 41.80 41.80 -14.52 -
Jun 13, 2023 43.40 43.40 43.40 43.40 -15.07 -
Jun 12, 2023 40.80 40.80 40.80 40.80 -14.17 -
Jun 9, 2023 36.20 36.20 36.20 36.20 -12.57 -
Jun 8, 2023 35.80 35.80 35.80 35.80 -12.43 -
Jun 7, 2023 37.20 37.20 37.20 37.20 -12.92 -
Jun 6, 2023 36.60 36.60 36.60 36.60 -12.71 -
Jun 5, 2023 36.80 36.80 36.80 36.80 -12.78 -
Jun 2, 2023 37.00 37.00 37.00 37.00 -12.85 -
Jun 1, 2023 37.80 37.80 37.80 37.80 -13.13 -
May 31, 2023 37.60 37.60 37.60 37.60 -13.06 110
May 30, 2023 39.20 39.20 39.20 39.20 -13.61 -
May 29, 2023 38.20 38.20 38.20 38.20 -13.27 -
May 26, 2023 38.80 38.80 38.80 38.80 -13.48 -
May 25, 2023 37.40 37.40 37.40 37.40 -12.99 -
May 24, 2023 36.80 37.80 36.80 37.80 -13.13 20
May 23, 2023 36.40 36.40 36.40 36.40 -12.64 -
May 22, 2023 37.00 37.00 37.00 37.00 -12.85 -
May 19, 2023 36.80 36.80 36.80 36.80 -12.78 -
May 18, 2023 35.20 35.20 35.20 35.20 -12.23 -
May 17, 2023 35.40 35.40 35.40 35.40 -12.29 -
May 16, 2023 36.00 36.00 36.00 36.00 -12.50 -
May 15, 2023 34.80 34.80 34.80 34.80 -12.09 -
May 12, 2023 35.20 35.20 35.20 35.20 -12.23 -
May 11, 2023 35.20 35.20 35.20 35.20 -12.23 -
May 10, 2023 34.00 34.00 34.00 34.00 -11.81 -
May 9, 2023 33.80 33.80 33.80 33.80 -11.74 -
May 8, 2023 32.60 32.60 32.60 32.60 -11.32 -
May 5, 2023 31.60 31.60 31.60 31.60 -10.97 -
May 4, 2023 31.20 31.20 31.20 31.20 -10.84 -
May 3, 2023 31.20 31.20 31.20 31.20 -10.84 -
May 2, 2023 31.60 31.60 31.60 31.60 -10.97 -
Apr 28, 2023 32.20 32.20 32.20 32.20 -11.18 -
Apr 27, 2023 32.00 32.00 32.00 32.00 -11.11 -
Apr 26, 2023 33.80 33.80 33.80 33.80 -11.74 -

Related Tickers

7888.T Sanko Gosei Ltd.
661.00
+0.76%
 
7609.T Daitron Co., Ltd.
3,355.00
+1.21%
 
8155.T Mimasu Semiconductor Industry Co., Ltd.
3,235.00
+18.41%
 
7510.T Takebishi Corporation
2,184.00
+0.41%
 
6855.T Japan Electronic Materials Corporation
2,601.00
+5.52%
 
5217.T Techno Quartz Inc.
5,350.00
-0.19%
 
6941.T Yamaichi Electronics Co., Ltd.
2,716.00
+3.98%
 
5384.T Fujimi Incorporated
3,420.00
+3.01%
 
6967.T Shinko Electric Industries Co., Ltd.
5,590.00
0.00%
 
6228.T J.E.T. Co., Ltd.
3,870.00
+10.57%