Sumitomo Mitsui Financial

8316
🏛️ germany →
23.25
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 14.57 14.58 14.43 14.43 0.0M
2023-12-27 14.53 14.53 14.34 14.47 0.0M
2023-12-22 14.59 14.60 14.59 14.60 0.0M
2023-12-19 14.19 14.19 14.00 14.05 0.0M
2023-12-18 14.33 14.33 14.09 14.09 0.0M
2023-12-15 14.28 14.62 14.28 14.45 0.0M
2023-12-14 14.90 15.05 14.90 15.05 0.0M
2023-12-12 15.40 15.54 15.40 15.54 0.0M
2023-12-11 15.53 15.53 15.53 15.53 0.0M
2023-12-08 15.66 15.66 15.66 15.66 0.0M
2023-12-07 15.31 15.31 15.30 15.30 0.0M
2023-12-06 14.85 14.85 14.85 14.85 0.0M
2023-12-05 14.86 14.87 14.86 14.87 0.0M
2023-12-04 14.82 14.82 14.82 14.82 0.0M
2023-12-01 15.11 15.11 15.05 15.05 0.0M
2023-11-30 15.02 15.02 14.67 14.93 0.0M
2023-11-28 15.16 15.16 15.16 15.16 0.0M
2023-11-24 15.08 15.08 14.92 14.92 0.0M
2023-11-23 15.34 15.34 15.34 15.34 0.0M
2023-11-22 15.34 15.37 15.25 15.25 0.0M
2023-11-21 15.13 15.13 15.13 15.13 0.0M
2023-11-20 15.41 15.41 15.41 15.41 0.0M
2023-11-17 15.09 15.26 15.09 15.26 0.0M
2023-11-16 14.84 14.84 14.72 14.72 0.0M
2023-11-15 14.59 14.66 14.59 14.66 0.0M
2023-11-13 14.33 14.47 14.16 14.47 0.0M
2023-11-10 14.27 14.27 14.27 14.27 0.0M
2023-11-09 14.22 14.22 14.10 14.10 0.0M
2023-11-08 14.42 14.42 14.13 14.13 0.0M
2023-11-07 15.11 15.11 15.03 15.03 0.0M
2023-11-06 15.32 15.32 15.09 15.17 0.0M
2023-11-03 15.72 15.72 15.69 15.69 0.0M
2023-11-01 15.59 15.60 15.52 15.52 0.0M
2023-10-31 15.18 15.25 15.18 15.25 0.0M
2023-10-30 15.03 15.25 15.01 15.25 0.0M
2023-10-26 14.83 14.96 14.83 14.88 0.0M
2023-10-25 14.78 14.78 14.78 14.78 0.0M
2023-10-23 15.07 15.07 14.88 14.88 0.0M
2023-10-20 15.00 15.00 15.00 15.00 0.0M
2023-10-19 15.46 15.46 15.46 15.46 0.0M
2023-10-18 15.49 15.49 15.49 15.49 0.0M
2023-10-17 15.32 15.32 15.32 15.32 0.0M
2023-10-16 15.46 15.46 15.28 15.28 0.0M
2023-10-12 15.55 15.55 15.55 15.55 0.0M
2023-10-11 15.67 15.67 15.46 15.46 0.0M
2023-10-10 15.85 15.85 15.85 15.85 0.0M
2023-10-09 15.52 15.52 15.52 15.52 0.0M
2023-10-06 15.39 15.39 15.39 15.39 0.0M
2023-10-05 15.49 15.49 15.49 15.49 0.0M
2023-10-04 15.17 15.17 14.79 14.93 0.0M
2023-10-03 15.77 15.77 15.77 15.77 0.0M
2023-10-02 15.71 15.72 15.68 15.72 0.0M
2023-09-29 15.56 15.65 15.55 15.65 0.0M
2023-09-28 15.69 15.81 15.69 15.69 0.0M
2023-09-27 16.13 16.13 16.10 16.10 0.0M
2023-09-26 16.25 16.65 16.09 16.09 0.0M
2023-09-25 16.11 16.11 15.92 15.98 0.0M
2023-09-22 16.45 16.45 16.36 16.36 0.0M
2023-09-21 16.04 16.18 15.99 16.18 0.0M
2023-09-20 16.04 16.24 15.99 15.99 0.0M
2023-09-19 16.00 16.13 16.00 16.13 0.0M
2023-09-18 15.60 15.60 15.60 15.60 0.0M
2023-09-15 15.72 15.72 15.57 15.57 0.0M
2023-09-14 15.63 15.94 15.62 15.94 0.0M
2023-09-13 15.80 15.80 15.71 15.71 0.0M
2023-09-12 15.67 15.67 15.67 15.67 0.0M
2023-09-11 15.37 15.39 15.29 15.29 0.0M
2023-09-08 14.58 14.58 14.58 14.58 0.0M
2023-09-07 14.80 14.80 14.69 14.69 0.0M
2023-09-06 14.71 14.71 14.63 14.63 0.0M
2023-09-05 14.56 14.56 14.56 14.56 0.0M
2023-09-04 14.51 14.62 14.51 14.62 0.0M
2023-09-01 14.40 14.40 14.40 14.40 0.0M
2023-08-31 14.11 14.11 14.11 14.11 0.0M
2023-08-30 14.02 14.02 13.91 13.91 0.0M
2023-08-29 13.98 13.98 13.96 13.96 0.0M
2023-08-28 13.75 13.75 13.75 13.75 0.0M
2023-08-25 13.90 13.90 13.80 13.86 0.0M
2023-08-24 13.78 13.78 13.78 13.78 0.0M
2023-08-23 13.84 13.84 13.84 13.84 0.0M
2023-08-18 13.38 13.38 13.38 13.38 0.0M
2023-08-17 13.29 13.29 13.29 13.29 0.0M
2023-08-16 13.29 13.29 13.29 13.29 0.0M
2023-08-15 13.33 13.43 13.33 13.33 0.0M
2023-08-14 13.36 13.40 13.27 13.40 0.0M
2023-08-10 13.53 13.63 13.53 13.63 0.0M
2023-08-09 13.48 13.58 13.48 13.58 0.0M
2023-08-08 13.78 13.78 13.78 13.78 0.0M
2023-08-07 13.97 14.00 13.83 13.83 0.0M
2023-08-04 14.05 14.16 13.99 14.16 0.0M
2023-08-01 13.96 13.96 13.92 13.92 0.0M
2023-07-31 14.20 14.31 14.15 14.15 0.0M
2023-07-28 14.45 14.45 14.45 14.45 0.0M
2023-07-27 13.59 13.76 13.50 13.76 0.0M
2023-07-26 13.59 13.59 13.59 13.59 0.0M
2023-07-24 13.33 13.48 13.33 13.48 0.0M
2023-07-21 13.53 13.60 13.53 13.60 0.0M
2023-07-20 13.77 13.82 13.64 13.69 0.0M
2023-07-19 13.69 13.69 13.69 13.69 0.0M
2023-07-18 13.64 13.79 13.64 13.79 0.0M
2023-07-17 13.47 13.58 13.47 13.53 0.0M
2023-07-14 13.50 13.57 13.50 13.50 0.0M
2023-07-13 13.62 13.62 13.49 13.49 0.0M
2023-07-11 13.06 13.07 12.99 12.99 0.0M
2023-07-10 13.17 13.17 13.17 13.17 0.0M
2023-07-07 13.28 13.42 13.28 13.41 0.0M
2023-07-06 13.33 13.34 13.33 13.34 0.0M
2023-07-05 13.59 13.65 13.58 13.65 0.0M
2023-07-04 13.70 13.70 13.69 13.69 0.0M
2023-07-03 13.22 13.22 13.16 13.16 0.0M
2023-06-30 13.14 13.14 13.07 13.07 0.0M
2023-06-29 12.90 13.06 12.90 13.06 0.0M
2023-06-28 12.87 13.17 12.87 13.17 0.0M
2023-06-27 12.83 12.83 12.83 12.83 0.0M
2023-06-26 12.67 12.67 12.62 12.62 0.0M
2023-06-23 12.83 12.83 12.83 12.83 0.0M
2023-06-21 12.81 12.81 12.81 12.81 0.0M
2023-06-19 12.91 12.92 12.91 12.92 0.0M
2023-06-15 12.72 12.87 12.72 12.74 0.0M
2023-06-13 12.63 12.86 12.63 12.86 0.0M
2023-06-09 12.95 12.95 12.93 12.93 0.0M
2023-06-08 12.69 12.80 12.69 12.80 0.0M
2023-06-07 12.78 12.78 12.75 12.75 0.0M
2023-06-06 12.92 12.92 12.92 12.92 0.0M
2023-06-05 12.97 12.97 12.97 12.97 0.0M
2023-06-02 12.90 13.09 12.90 12.93 0.0M
2023-06-01 12.83 12.96 12.82 12.96 0.0M
2023-05-31 12.70 12.70 12.70 12.70 0.0M
2023-05-26 12.44 12.54 12.44 12.54 0.0M
2023-05-25 12.34 12.47 12.24 12.47 0.0M
2023-05-23 12.67 12.76 12.67 12.76 0.0M
2023-05-22 12.71 12.71 12.71 12.71 0.0M
2023-05-19 12.50 12.76 12.50 12.75 0.0M
2023-05-18 12.70 12.93 12.70 12.93 0.0M
2023-05-17 12.73 13.07 12.73 13.07 0.0M
2023-05-16 13.06 13.15 13.04 13.15 0.0M
2023-05-15 13.19 13.19 13.05 13.18 0.0M
2023-05-12 13.02 13.02 13.02 13.02 0.0M
2023-05-11 13.00 13.00 13.00 13.00 0.0M
2023-05-09 12.81 12.81 12.77 12.77 0.0M
2023-05-08 12.53 12.53 12.53 12.53 0.0M
2023-05-05 11.73 12.00 11.73 12.00 0.0M
2023-05-04 12.10 12.10 11.93 11.93 0.0M
2023-05-03 12.39 12.39 12.39 12.39 0.0M
2023-05-02 12.48 12.48 12.34 12.34 0.0M
2023-04-28 12.57 12.57 12.57 12.57 0.0M
2023-04-25 12.80 12.80 12.80 12.80 0.0M
2023-04-24 12.72 12.72 12.72 12.72 0.0M
2023-04-20 12.84 12.84 12.84 12.84 0.0M
2023-04-19 13.05 13.05 13.05 13.05 0.0M
2023-04-18 12.91 12.91 12.91 12.91 0.0M
2023-04-17 12.73 12.75 12.31 12.67 0.0M
2023-04-13 12.45 12.45 12.45 12.45 0.0M
2023-04-11 12.52 12.52 12.48 12.48 0.0M
2023-04-06 12.38 12.38 12.38 12.38 0.0M
2023-04-04 12.33 12.33 12.33 12.33 0.0M
2023-04-03 12.49 12.49 12.49 12.49 0.0M
2023-03-27 12.19 12.19 12.18 12.18 0.0M
2023-03-24 12.20 12.22 12.20 12.20 0.0M
2023-03-23 12.06 12.30 12.06 12.17 0.0M
2023-03-22 12.21 12.21 12.21 12.21 0.0M
2023-03-21 12.39 12.43 12.39 12.43 0.0M
2023-03-20 12.41 12.44 12.41 12.44 0.0M
2023-03-17 12.22 12.22 12.22 12.22 0.0M
2023-03-16 12.29 12.29 12.23 12.23 0.0M
2023-03-15 12.56 12.56 12.17 12.33 0.0M
2023-03-14 12.19 12.43 12.01 12.33 0.0M
2023-03-13 13.15 13.15 12.67 12.67 0.0M
2023-03-10 13.79 13.79 13.44 13.44 0.0M
2023-03-09 14.60 14.60 14.58 14.58 0.0M
2023-03-07 14.26 14.27 14.01 14.01 0.0M
2023-03-06 14.04 14.04 14.04 14.04 0.0M
2023-03-03 13.95 13.95 13.95 13.95 0.0M
2023-03-02 13.44 13.44 13.44 13.44 0.0M
2023-03-01 13.79 13.80 13.79 13.80 0.0M
2023-02-28 13.81 13.81 13.81 13.81 0.0M
2023-02-27 13.86 13.86 13.86 13.86 0.0M
2023-02-24 13.79 13.79 13.78 13.78 0.0M
2023-02-23 13.98 13.98 13.91 13.91 0.0M
2023-02-22 13.96 13.96 13.96 13.96 0.0M
2023-02-21 13.88 13.90 13.88 13.90 0.0M
2023-02-17 13.63 14.06 13.63 14.06 0.0M
2023-02-16 13.62 13.91 13.62 13.91 0.0M
2023-02-15 13.67 14.00 13.67 13.97 0.0M
2023-02-14 13.96 14.02 13.96 14.02 0.0M
2023-02-09 13.56 13.56 13.56 13.56 0.0M
2023-02-08 13.59 13.59 13.53 13.53 0.0M
2023-02-07 13.44 13.44 13.44 13.44 0.0M
2023-02-06 13.07 13.24 12.95 12.97 0.0M
2023-02-03 13.33 13.33 13.33 13.33 0.0M
2023-02-02 13.33 13.54 13.33 13.54 0.0M
2023-02-01 13.52 13.52 13.34 13.34 0.0M
2023-01-31 13.64 13.64 13.64 13.64 0.0M
2023-01-30 13.83 13.83 13.83 13.83 0.0M
2023-01-27 13.65 13.65 13.64 13.64 0.0M
2023-01-26 13.34 13.34 13.34 13.34 0.0M
2023-01-25 13.33 13.33 13.33 13.33 0.0M
2023-01-24 13.17 13.17 13.17 13.17 0.0M
2023-01-23 13.22 13.33 13.22 13.33 0.0M
2023-01-20 13.09 13.13 13.09 13.13 0.0M
2023-01-19 12.87 12.95 12.81 12.95 0.0M
2023-01-18 13.00 13.15 13.00 13.15 0.0M
2023-01-16 13.21 13.37 13.08 13.34 0.0M
2023-01-12 12.92 12.93 12.92 12.93 0.0M
2023-01-10 12.30 12.30 12.30 12.30 0.0M
2023-01-09 12.62 12.62 12.61 12.61 0.0M
2023-01-05 12.34 12.58 12.34 12.58 0.0M
2023-01-04 13.03 13.03 12.95 12.95 0.0M
2023-01-03 12.98 12.98 12.86 12.86 0.0M
2023-01-02 12.73 13.42 12.73 13.42 0.0M