Frankfurt - Delayed Quote
EUR
Sumitomo Corporation (SUMA.F)
9.50
-0.28
(-2.84%)
As of October 30 at 8:12:16 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.50
9.50
9.50
9.50
9.50
-
Oct 29, 2026
9.78
9.78
9.78
9.78
9.78
-
Oct 28, 2026
9.83
10.14
9.83
10.14
10.14
655
Oct 27, 2026
9.92
10.24
9.92
10.24
10.24
50
Oct 26, 2026
9.68
9.68
9.68
9.68
9.68
-
Oct 23, 2026
9.44
9.44
9.44
9.44
9.44
-
Oct 22, 2026
9.53
9.83
9.53
9.83
9.83
130
Oct 21, 2026
9.62
9.62
9.62
9.62
9.62
-
Oct 20, 2026
9.72
9.72
9.72
9.72
9.72
500
Oct 19, 2026
9.70
9.70
9.70
9.70
9.70
-
Oct 16, 2026
9.70
9.70
9.67
9.67
9.67
80
Oct 15, 2026
9.50
9.50
9.50
9.50
9.50
-
Oct 14, 2026
9.67
9.67
9.67
9.67
9.67
-
Oct 13, 2026
9.66
9.66
9.66
9.66
9.66
3,000
Oct 12, 2026
9.48
9.48
9.48
9.48
9.48
-
Oct 9, 2026
9.46
9.77
9.46
9.77
9.77
91
Oct 8, 2026
9.50
9.50
9.45
9.45
9.45
180
Oct 7, 2026
9.54
9.87
9.54
9.80
9.80
100
Oct 6, 2026
9.71
10.03
9.71
10.03
10.03
2,600
Oct 5, 2026
9.70
9.99
9.70
9.99
9.99
246
Oct 2, 2026
9.66
9.66
9.66
9.66
9.66
-
Oct 1, 2026
9.90
9.98
9.90
9.97
9.97
1,286
Sep 30, 2026
9.82
9.82
9.77
9.77
9.77
550
Sep 29, 2026
0.11326999
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
9.57
9.88
9.57
9.88
9.88
10
Sep 28, 2026
9.83
9.83
9.83
9.83
-10.17
-
Sep 25, 2026
9.83
9.83
9.83
9.83
-10.17
-
Sep 24, 2026
9.66
9.66
9.66
9.66
-9.99
-
Sep 23, 2026
10.13
10.36
10.13
10.36
-10.72
50
Sep 22, 2026
10.10
10.25
10.10
10.25
-10.60
759
Sep 21, 2026
9.81
10.29
9.81
10.06
-10.41
20,500
Sep 18, 2026
9.81
10.16
9.81
10.16
-10.51
1,300
Sep 17, 2026
10.11
10.11
10.11
10.11
-10.46
-
Sep 16, 2026
9.82
10.07
9.82
10.07
-10.42
700
Sep 15, 2026
9.75
9.75
9.75
9.75
-10.09
-
Sep 14, 2026
10.30
10.30
10.00
10.01
-10.35
275
Sep 11, 2026
10.05
10.05
10.05
10.05
-10.39
-
Sep 10, 2026
9.99
9.99
9.99
9.99
-10.33
-
Sep 9, 2026
10.14
10.14
10.14
10.14
-10.49
-
Sep 8, 2026
10.33
10.33
10.33
10.33
-10.69
-
Sep 7, 2026
10.15
10.15
10.15
10.15
-10.51
-
Sep 4, 2026
9.94
10.18
9.94
10.18
-10.53
500
Sep 3, 2026
10.02
10.02
10.00
10.00
-10.35
800
Sep 2, 2026
9.51
9.57
9.51
9.57
-9.90
300
Sep 1, 2026
9.82
9.91
9.82
9.91
-10.26
300
Aug 31, 2026
9.50
9.51
9.50
9.51
-9.84
125
Aug 28, 2026
9.41
9.41
9.41
9.41
-9.73
-
Aug 27, 2026
9.26
9.58
9.26
9.58
-9.91
200
Aug 26, 2026
9.35
9.35
9.35
9.35
-9.67
-
Aug 25, 2026
9.38
9.66
9.38
9.60
-9.93
2,040
Aug 24, 2026
9.37
9.37
9.37
9.37
-9.69
-
Aug 21, 2026
9.08
9.08
9.08
9.08
-9.39
-
Aug 20, 2026
9.01
9.01
9.01
9.01
-9.32
-
Aug 19, 2026
9.00
9.00
9.00
9.00
-9.31
840
Aug 18, 2026
9.32
9.32
9.32
9.32
-9.64
-
Aug 17, 2026
9.33
9.40
9.33
9.40
-9.73
60
Aug 14, 2026
9.58
9.90
9.58
9.90
-10.24
55
Aug 13, 2026
9.54
9.54
9.54
9.54
-9.87
-
Aug 12, 2026
9.48
9.54
9.48
9.54
-9.87
244
Aug 11, 2026
9.57
9.87
9.57
9.87
-10.22
300
Aug 10, 2026
9.65
9.88
9.58
9.88
-10.22
220
Aug 7, 2026
9.60
9.60
9.60
9.60
-9.93
-
Aug 6, 2026
9.44
9.93
9.44
9.77
-10.11
1,200
Aug 5, 2026
9.24
9.60
9.24
9.60
-9.93
1,535
Aug 4, 2026
9.06
9.30
9.06
9.30
-9.62
200
Aug 3, 2026
8.89
9.43
8.89
9.42
-9.74
1,130
Jul 31, 2026
9.40
9.40
8.93
8.93
-9.24
1,200
Jul 30, 2026
8.32
8.93
8.32
8.89
-9.20
242
Jul 29, 2026
8.41
8.44
8.41
8.44
-8.73
400
Jul 28, 2026
8.36
8.56
8.36
8.56
-8.86
54
Jul 27, 2026
8.50
8.50
8.50
8.50
-8.79
-
Jul 24, 2026
8.25
8.25
8.25
8.25
-8.54
400
Jul 23, 2026
8.57
8.57
8.57
8.57
-8.87
-
Jul 22, 2026
8.49
8.49
8.49
8.49
-8.78
-
Jul 21, 2026
8.34
8.60
8.34
8.60
-8.90
300
Jul 20, 2026
8.02
8.02
8.02
8.02
-8.30
-
Jul 17, 2026
8.01
8.01
8.01
8.01
-8.29
-
Jul 16, 2026
8.41
8.65
8.41
8.65
-8.95
3
Jul 15, 2026
8.45
8.45
8.45
8.45
-8.74
-
Jul 14, 2026
8.35
8.35
8.35
8.35
-8.64
-
Jul 13, 2026
8.28
8.28
8.28
8.28
-8.56
-
Jul 10, 2026
8.29
8.50
8.29
8.50
-8.79
100
Jul 9, 2026
8.30
8.30
8.30
8.30
-8.59
-
Jul 8, 2026
8.33
8.41
8.33
8.41
-8.70
82
Jul 7, 2026
8.59
8.59
8.59
8.59
-8.89
-
Jul 6, 2026
8.50
8.50
8.50
8.50
-8.79
-
Jul 3, 2026
8.69
8.69
8.41
8.67
-8.97
1,668
Jul 2, 2026
8.50
8.82
8.46
8.63
-8.93
138
Jul 1, 2026
8.29
8.73
8.29
8.60
-8.90
161
Jun 30, 2026
8.29
8.53
8.25
8.49
-8.79
587
Jun 29, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
8.52
8.52
8.22
8.47
-8.76
2,886
Jun 26, 2026
8.30
8.30
8.30
8.30
-8.58
-
Jun 25, 2026
8.23
8.48
8.23
8.48
-8.78
16
Jun 24, 2026
8.40
8.67
8.40
8.67
-8.97
88
Jun 23, 2026
8.85
8.85
8.50
8.50
-8.80
8
Jun 22, 2026
8.87
8.87
8.62
8.62
-8.92
152
Jun 19, 2026
8.77
8.77
8.77
8.77
-9.07
4
Jun 18, 2026
8.67
8.67
8.67
8.67
-8.97
-
Jun 17, 2026
8.65
8.90
8.65
8.90
-9.21
1,800
Jun 16, 2026
8.64
8.64
8.64
8.64
-8.94
-
Jun 15, 2026
8.69
8.98
8.69
8.98
-9.29
80
Jun 12, 2026
8.25
8.57
8.25
8.57
-8.87
4
Jun 11, 2026
8.16
8.49
8.16
8.48
-8.78
288
Jun 10, 2026
8.55
8.63
8.35
8.63
-8.92
1,876
Jun 9, 2026
8.72
9.02
8.65
8.65
-8.94
3,040
Jun 8, 2026
8.97
8.97
8.97
8.97
-9.28
732
Jun 5, 2026
9.02
9.31
9.02
9.07
-9.39
368
Jun 4, 2026
8.98
8.98
8.98
8.98
-9.29
-
Jun 3, 2026
9.14
9.36
9.14
9.36
-9.69
8
Jun 2, 2026
9.03
9.31
9.03
9.31
-9.63
808
Jun 1, 2026
9.31
9.40
9.31
9.40
-9.73
164
May 29, 2026
9.58
9.73
9.58
9.73
-10.06
240
May 28, 2026
9.40
9.43
9.40
9.43
-9.75
560
May 27, 2026
9.56
9.80
9.56
9.56
-9.89
2,400
May 26, 2026
9.77
9.94
9.77
9.94
-10.29
800
May 25, 2026
9.72
9.72
9.72
9.72
-10.05
-
May 22, 2026
9.52
9.80
9.50
9.50
-9.83
2,000
May 21, 2026
9.52
9.52
9.52
9.52
-9.84
-
May 20, 2026
9.33
9.65
9.33
9.65
-9.99
400
May 19, 2026
9.64
9.91
9.64
9.87
-10.21
600
May 18, 2026
9.64
9.97
9.64
9.66
-9.99
5,100
May 15, 2026
10.29
10.29
10.29
10.29
-10.64
120
May 14, 2026
10.03
10.03
10.03
10.03
-10.38
-
May 13, 2026
10.26
10.38
10.26
10.38
-10.73
720
May 12, 2026
9.86
10.00
9.86
10.00
-10.35
1,600
May 11, 2026
9.61
9.61
9.61
9.61
-9.94
-
May 8, 2026
9.65
9.90
9.65
9.85
-10.19
220
May 7, 2026
9.96
9.96
9.96
9.96
-10.30
-
May 6, 2026
9.18
9.18
9.18
9.18
-9.49
-
May 5, 2026
9.38
9.38
9.38
9.38
-9.70
460
May 4, 2026
9.00
9.25
9.00
9.25
-9.57
5,392
Apr 30, 2026
7.66
7.66
7.66
7.66
-7.92
-
Apr 29, 2026
7.64
7.64
7.64
7.64
-7.91
-
Apr 28, 2026
7.63
7.63
7.63
7.63
-7.89
-
Apr 27, 2026
7.48
7.55
7.48
7.55
-7.81
5,120
Apr 24, 2026
7.65
7.86
7.65
7.86
-8.13
720
Apr 23, 2026
7.61
7.61
7.59
7.59
-7.85
800
Apr 22, 2026
7.64
7.65
7.64
7.65
-7.92
256
Apr 21, 2026
7.90
8.13
7.90
8.13
-8.41
244
Apr 20, 2026
7.90
7.90
7.90
7.90
-8.18
156
Apr 17, 2026
8.13
8.15
8.13
8.15
-8.43
240
Apr 16, 2026
8.00
8.00
8.00
8.00
-8.28
40
Apr 15, 2026
7.97
7.97
7.97
7.97
-8.25
100
Apr 14, 2026
7.98
8.23
7.97
7.97
-8.25
300
Apr 13, 2026
7.96
7.96
7.96
7.96
-8.24
-
Apr 10, 2026
8.05
8.05
8.05
8.05
-8.32
-
Apr 9, 2026
8.27
8.52
8.27
8.52
-8.82
796
Apr 8, 2026
8.32
8.55
8.32
8.50
-8.79
8,128
Apr 7, 2026
8.07
8.07
8.07
8.07
-8.35
-
Apr 2, 2026
8.05
8.35
8.05
8.35
-8.64
1,960
Apr 1, 2026
8.28
8.53
8.28
8.53
-8.83
3,360
Mar 31, 2026
7.84
7.84
7.84
7.84
-8.12
-
Mar 30, 2026
0.11326999
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
7.78
7.78
7.78
7.78
-8.05
2,220
Mar 27, 2026
8.00
8.00
8.00
8.00
12.42
-
Mar 26, 2026
7.86
8.11
7.86
8.11
12.59
152
Mar 25, 2026
7.78
7.79
7.78
7.79
12.09
1,000
Mar 24, 2026
7.63
7.87
7.63
7.87
12.21
156
Mar 23, 2026
7.32
7.58
7.32
7.58
11.76
80
Mar 20, 2026
7.66
7.66
7.66
7.66
11.88
-
Mar 19, 2026
7.69
7.93
7.68
7.93
12.31
10,816
Mar 18, 2026
8.30
8.30
8.06
8.06
12.50
400
Mar 17, 2026
7.69
7.93
7.69
7.93
12.30
168
Mar 16, 2026
7.62
7.62
7.61
7.61
11.81
40
Mar 13, 2026
7.49
7.74
7.49
7.74
12.02
400
Mar 12, 2026
7.51
7.51
7.51
7.51
11.65
-
Mar 11, 2026
7.72
7.72
7.72
7.72
11.98
-
Mar 10, 2026
8.07
8.07
8.00
8.00
12.42
2,440
Mar 9, 2026
7.83
7.83
7.83
7.83
12.16
800
Mar 6, 2026
7.89
7.96
7.61
7.61
11.81
4,300
Mar 5, 2026
8.04
8.28
8.04
8.28
12.86
1,080
Mar 4, 2026
7.90
8.36
7.89
8.36
12.98
4,340
Mar 3, 2026
8.49
8.75
8.02
8.02
12.45
5,908
Mar 2, 2026
8.84
8.95
8.66
8.95
13.89
4,400
Feb 27, 2026
8.91
9.19
8.90
8.90
13.82
600
Feb 26, 2026
8.60
8.88
8.60
8.88
13.77
320
Feb 25, 2026
8.60
8.84
8.60
8.84
13.71
200
Feb 24, 2026
8.53
8.53
8.53
8.53
13.23
-
Feb 23, 2026
8.60
8.88
8.60
8.88
13.77
344
Feb 20, 2026
8.61
8.88
8.61
8.87
13.77
1,152
Feb 19, 2026
8.93
8.94
8.93
8.94
13.87
120
Feb 18, 2026
8.89
9.16
8.89
8.91
13.83
3,720
Feb 17, 2026
8.90
9.02
8.90
9.02
14.01
1,120
Feb 16, 2026
8.84
8.84
8.83
8.83
13.70
56
Feb 13, 2026
8.97
9.25
8.97
9.25
14.35
1,200
Feb 12, 2026
9.12
9.42
9.12
9.42
14.62
1,400
Feb 11, 2026
9.11
9.11
9.11
9.11
14.14
120
Feb 10, 2026
8.69
9.12
8.69
9.12
14.16
620
Feb 9, 2026
8.40
8.73
8.40
8.65
13.42
9,728
Feb 6, 2026
8.18
8.44
8.17
8.17
12.68
3,012
Feb 5, 2026
7.91
7.91
7.90
7.90
12.26
720
Feb 4, 2026
8.18
8.18
8.18
8.18
12.69
-
Feb 3, 2026
8.48
8.72
8.48
8.72
13.52
2,240
Feb 2, 2026
8.39
8.39
8.29
8.34
12.94
856
Jan 30, 2026
8.38
8.64
8.38
8.64
13.40
2,000
Jan 29, 2026
8.43
8.61
8.43
8.43
13.08
312
Jan 28, 2026
8.42
8.70
8.41
8.68
13.46
3,896
Jan 27, 2026
8.36
8.36
8.36
8.36
12.97
-
Jan 26, 2026
8.41
8.44
8.27
8.42
13.06
1,780
Jan 23, 2026
8.29
8.61
8.29
8.55
13.27
3,256
Jan 22, 2026
8.35
8.50
8.35
8.50
13.19
800
Jan 21, 2026
8.30
8.57
8.30
8.57
13.30
1,060
Jan 20, 2026
8.33
8.45
8.09
8.27
12.84
14,676
Jan 19, 2026
8.40
8.56
8.40
8.55
13.27
2,356
Jan 16, 2026
8.43
8.69
8.43
8.69
13.49
240
Jan 15, 2026
8.44
8.69
8.44
8.69
13.49
656
Jan 14, 2026
8.03
8.20
8.03
8.20
12.73
1,292
Jan 13, 2026
7.91
8.10
7.91
8.10
12.57
200
Jan 12, 2026
7.78
8.03
7.78
8.03
12.47
1,380
Jan 9, 2026
7.75
7.85
7.75
7.85
12.18
1,012
Jan 8, 2026
7.75
7.80
7.75
7.80
12.10
3,600
Jan 7, 2026
7.75
7.84
7.75
7.84
12.17
1,244
Jan 6, 2026
7.65
7.75
7.65
7.75
12.03
2,408
Jan 5, 2026
7.47
7.72
7.47
7.49
11.62
1,560
Jan 2, 2026
7.38
7.38
7.38
7.38
11.45
600
Dec 30, 2025
7.28
7.28
7.28
7.28
11.30
124
Dec 29, 2025
7.35
7.73
7.35
7.73
12.00
1,560
Dec 23, 2025
7.33
7.33
7.33
7.33
11.37
-
Dec 22, 2025
7.25
7.47
7.25
7.47
11.58
1,020
Dec 19, 2025
7.30
7.30
7.30
7.30
11.33
-
Dec 18, 2025
7.15
7.15
7.15
7.15
11.10
400
Dec 17, 2025
7.20
7.37
7.20
7.35
11.41
14,200
Dec 16, 2025
7.20
7.20
7.20
7.20
11.17
-
Dec 15, 2025
7.38
7.55
7.38
7.38
11.45
11,000
Dec 12, 2025
7.27
7.27
7.27
7.27
11.28
40
Dec 11, 2025
7.14
7.35
7.14
7.35
11.40
828
Dec 10, 2025
7.00
7.00
7.00
7.00
10.87
-
Dec 9, 2025
6.87
6.87
6.87
6.87
10.67
-
Dec 8, 2025
6.90
7.05
6.90
7.04
10.93
1,024
Dec 5, 2025
6.75
6.88
6.75
6.88
10.67
1,200
Dec 4, 2025
6.85
6.86
6.85
6.86
10.64
356
Dec 3, 2025
6.63
6.75
6.63
6.75
10.48
4,936
Dec 2, 2025
6.65
6.65
6.65
6.65
10.32
-
Dec 1, 2025
6.63
6.76
6.63
6.76
10.49
2,280
Nov 28, 2025
6.70
6.82
6.70
6.82
10.59
1,200
Nov 27, 2025
6.58
6.58
6.58
6.58
10.21
-
Nov 26, 2025
6.50
6.50
6.50
6.50
10.09
-
Nov 25, 2025
6.50
6.50
6.50
6.50
10.09
-
Nov 24, 2025
6.50
6.65
6.50
6.65
10.32
1,600
Nov 21, 2025
6.43
6.46
6.36
6.45
10.01
6,416
Nov 20, 2025
6.41
6.57
6.41
6.57
10.20
200
Nov 19, 2025
6.39
6.57
6.39
6.57
10.20
1,596
Nov 18, 2025
6.47
6.47
6.47
6.47
10.04
3,760
Nov 17, 2025
6.64
6.64
6.64
6.64
10.31
-
Nov 14, 2025
6.70
6.70
6.70
6.70
10.39
-
Nov 13, 2025
6.72
6.72
6.71
6.71
10.42
2,448
Nov 12, 2025
6.58
6.58
6.58
6.58
10.21
-
Nov 11, 2025
6.50
6.68
6.50
6.63
10.29
1,312
Nov 10, 2025
6.59
6.74
6.59
6.74
10.47
400
Nov 7, 2025
6.58
6.74
6.50
6.50
10.09
6,648
Nov 6, 2025
6.54
6.55
6.54
6.55
10.16
20,804
Nov 5, 2025
6.30
6.30
6.30
6.30
9.78
-
Nov 4, 2025
6.18
6.33
6.18
6.33
9.83
2,400
Nov 3, 2025
6.47
6.55
6.47
6.55
10.17
4,512
