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

Sumitomo Heavy Industries Ltd (SSM1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
19.30-0.40 (-2.03%)
At close: 08:00AM CET
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202319.3019.3019.3019.3019.30-
Feb 01, 202319.7019.7019.7019.7019.70-
Jan 31, 202320.2020.2020.2020.2020.20-
Jan 30, 202319.9019.9019.9019.9019.90-
Jan 27, 202319.7019.7019.7019.7019.70-
Jan 26, 202319.7019.7019.7019.7019.70-
Jan 25, 202319.4019.4019.4019.4019.40-
Jan 24, 202319.3019.3019.3019.3019.30-
Jan 23, 202319.0019.0019.0019.0019.00-
Jan 20, 202319.0019.0019.0019.0019.00-
Jan 19, 202319.1019.1019.1019.1019.10-
Jan 18, 202318.9018.9018.9018.9018.90-
Jan 17, 202318.7018.7018.7018.7018.70-
Jan 16, 202318.6018.6018.6018.6018.60-
Jan 13, 202318.9018.9018.9018.9018.90-
Jan 12, 202318.5018.5018.5018.5018.50-
Jan 11, 202318.6018.6018.6018.6018.60-
Jan 10, 202318.4018.4018.4018.4018.40-
Jan 09, 202318.5018.5018.5018.5018.50-
Jan 06, 202318.5018.5018.4018.4018.40-
Jan 05, 202318.3018.3018.3018.3018.30-
Jan 04, 202318.6018.6018.6018.6018.60-
Jan 03, 202318.6018.6018.6018.6018.60-
Jan 02, 202318.7018.7018.7018.7018.70-
Dec 30, 202218.6018.6018.6018.6018.60-
Dec 29, 202218.4018.4018.4018.4018.40-
Dec 29, 202245 Dividend
Dec 28, 202219.0019.0019.0019.00-26.00-
Dec 27, 202219.1019.1019.1019.10-26.14-
Dec 23, 202219.1019.1019.1019.10-26.14-
Dec 22, 202219.5019.5019.5019.50-26.68-
Dec 21, 202219.5019.5019.5019.50-26.68-
Dec 20, 202219.6019.6019.6019.60-26.82-
Dec 19, 202219.3019.3019.3019.30-26.41-
Dec 16, 202219.4019.4019.4019.40-26.55-
Dec 15, 202219.9019.9019.9019.90-27.23-
Dec 14, 202219.9019.9019.9019.90-27.23-
Dec 13, 202219.7019.7019.7019.70-26.96-
Dec 12, 202219.8019.8019.8019.80-27.09-
Dec 09, 202219.9019.9019.9019.90-27.23-
Dec 08, 202219.9019.9019.9019.90-27.23-
Dec 07, 202219.8019.8019.8019.80-27.09-
Dec 06, 202219.9019.9019.9019.90-27.23-
Dec 05, 202219.8019.8019.8019.80-27.09-
Dec 02, 202219.6019.6019.6019.60-26.82-
Dec 01, 202220.2020.2020.2020.20-27.64-
Nov 30, 202220.2020.2020.2020.20-27.64-
Nov 29, 202219.9019.9019.9019.90-27.23-
Nov 28, 202220.0020.0020.0020.00-27.37-
Nov 25, 202219.9019.9019.9019.90-27.23-
Nov 24, 202219.9019.9019.9019.90-27.23300
Nov 23, 202219.7019.7019.7019.70-26.96-
Nov 22, 202219.8019.8019.8019.80-27.09500
Nov 21, 202219.4019.4019.4019.40-26.55-
Nov 18, 202219.4019.4019.4019.40-26.55500
Nov 17, 202219.2019.2019.2019.20-26.27-
Nov 16, 202219.0019.0019.0019.00-26.00-
Nov 15, 202219.2019.2019.2019.20-26.27-
Nov 14, 202219.3019.3019.3019.30-26.41-
Nov 11, 202220.2020.2020.2020.20-27.64-
Nov 10, 202219.7019.7019.7019.70-26.96-
Nov 09, 202219.8019.8019.8019.80-27.09-
Nov 08, 202219.7019.7019.7019.70-26.96200
Nov 07, 202219.5019.5019.5019.50-26.68-
Nov 04, 202219.5019.5019.5019.50-26.68-
Nov 03, 202219.6019.6019.6019.60-26.82-
Nov 02, 202219.5019.5019.5019.50-26.68-
Nov 01, 202219.3019.3019.3019.30-26.41-
Oct 31, 202219.0019.0019.0019.00-26.00-
Oct 28, 202218.8018.8018.8018.80-25.73-
Oct 27, 202219.0019.0019.0019.00-26.00-
Oct 26, 202218.9018.9018.9018.90-25.86-
Oct 25, 202219.0019.0019.0019.00-26.00-
Oct 24, 202218.7018.7018.7018.70-25.59-
Oct 21, 202218.5018.5018.5018.50-25.32-
Oct 20, 202218.7018.7018.7018.70-25.59-
Oct 19, 202218.8018.8018.8018.80-25.73-
Oct 18, 202218.6018.6018.6018.60-25.45-
Oct 17, 202218.7018.7018.7018.70-25.59-
Oct 14, 202218.8018.8018.8018.80-25.73-
Oct 13, 202218.6018.6018.6018.60-25.45-
Oct 12, 202218.8018.8018.8018.80-25.73-
Oct 11, 202219.0019.0019.0019.00-26.00-
Oct 10, 202219.4019.4019.4019.40-26.55-
Oct 07, 202219.3019.3019.3019.30-26.41-
Oct 06, 202219.4019.4019.4019.40-26.55-
Oct 05, 202219.4019.4019.4019.40-26.55-
Oct 04, 202219.5019.5019.5019.50-26.68-
Oct 03, 202219.0019.0019.0019.00-26.00-
Sep 30, 202218.6018.6018.6018.60-25.45-
Sep 29, 202219.4019.4019.4019.40-26.55-
Sep 29, 202245 Dividend
Sep 28, 202219.5019.5019.5019.5034.89-
Sep 27, 202219.6019.6019.6019.6035.07-
Sep 26, 202219.7019.7019.7019.7035.25-
Sep 23, 202220.6020.6020.6020.6036.86-
Sep 22, 202220.2020.2020.2020.2036.15-
Sep 21, 202220.0020.0020.0020.0035.79-
Sep 20, 202220.0020.0020.0020.0035.79-
Sep 19, 202219.8019.8019.8019.8035.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement