Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,170.00 -21.50 (-0.51%) Dow Futures
34,115.00 +18.00 (+0.05%) Nasdaq Futures
12,655.50 -191.25 (-1.49%) Russell 2000 Futures
2,007.00 -0.90 (-0.04%) Crude Oil
75.70 -0.18 (-0.24%) Gold
1,928.90 -1.90 (-0.10%)
Sumitomo Heavy Industries Ltd (SSM1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 08:00AM CET
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Feb 01, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jan 31, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jan 30, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Jan 27, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jan 26, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jan 25, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Jan 24, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Jan 23, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jan 20, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jan 19, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Jan 18, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jan 17, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Jan 16, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jan 13, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jan 12, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Jan 11, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jan 10, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jan 09, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Jan 06, 2023 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | - |
| Jan 05, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jan 04, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jan 03, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jan 02, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Dec 30, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Dec 29, 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Dec 29, 2022 | 45 Dividend | |||||
| Dec 28, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | -26.00 | - |
| Dec 27, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | -26.14 | - |
| Dec 23, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | -26.14 | - |
| Dec 22, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | -26.68 | - |
| Dec 21, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | -26.68 | - |
| Dec 20, 2022 | 19.60 | 19.60 | 19.60 | 19.60 | -26.82 | - |
| Dec 19, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | -26.41 | - |
| Dec 16, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | -26.55 | - |
| Dec 15, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | -27.23 | - |
| Dec 14, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | -27.23 | - |
| Dec 13, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | -26.96 | - |
| Dec 12, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | -27.09 | - |
| Dec 09, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | -27.23 | - |
| Dec 08, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | -27.23 | - |
| Dec 07, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | -27.09 | - |
| Dec 06, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | -27.23 | - |
| Dec 05, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | -27.09 | - |
| Dec 02, 2022 | 19.60 | 19.60 | 19.60 | 19.60 | -26.82 | - |
| Dec 01, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | -27.64 | - |
| Nov 30, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | -27.64 | - |
| Nov 29, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | -27.23 | - |
| Nov 28, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | -27.37 | - |
| Nov 25, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | -27.23 | - |
| Nov 24, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | -27.23 | 300 |
| Nov 23, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | -26.96 | - |
| Nov 22, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | -27.09 | 500 |
| Nov 21, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | -26.55 | - |
| Nov 18, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | -26.55 | 500 |
| Nov 17, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | -26.27 | - |
| Nov 16, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | -26.00 | - |
| Nov 15, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | -26.27 | - |
| Nov 14, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | -26.41 | - |
| Nov 11, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | -27.64 | - |
| Nov 10, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | -26.96 | - |
| Nov 09, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | -27.09 | - |
| Nov 08, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | -26.96 | 200 |
| Nov 07, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | -26.68 | - |
| Nov 04, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | -26.68 | - |
| Nov 03, 2022 | 19.60 | 19.60 | 19.60 | 19.60 | -26.82 | - |
| Nov 02, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | -26.68 | - |
| Nov 01, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | -26.41 | - |
| Oct 31, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | -26.00 | - |
| Oct 28, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | -25.73 | - |
| Oct 27, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | -26.00 | - |
| Oct 26, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | -25.86 | - |
| Oct 25, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | -26.00 | - |
| Oct 24, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | -25.59 | - |
| Oct 21, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | -25.32 | - |
| Oct 20, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | -25.59 | - |
| Oct 19, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | -25.73 | - |
| Oct 18, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | -25.45 | - |
| Oct 17, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | -25.59 | - |
| Oct 14, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | -25.73 | - |
| Oct 13, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | -25.45 | - |
| Oct 12, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | -25.73 | - |
| Oct 11, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | -26.00 | - |
| Oct 10, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | -26.55 | - |
| Oct 07, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | -26.41 | - |
| Oct 06, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | -26.55 | - |
| Oct 05, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | -26.55 | - |
| Oct 04, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | -26.68 | - |
| Oct 03, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | -26.00 | - |
| Sep 30, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | -25.45 | - |
| Sep 29, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | -26.55 | - |
| Sep 29, 2022 | 45 Dividend | |||||
| Sep 28, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 34.89 | - |
| Sep 27, 2022 | 19.60 | 19.60 | 19.60 | 19.60 | 35.07 | - |
| Sep 26, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 35.25 | - |
| Sep 23, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 36.86 | - |
| Sep 22, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 36.15 | - |
| Sep 21, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 35.79 | - |
| Sep 20, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 35.79 | - |
| Sep 19, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 35.43 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
