Sumitomo Mitsui Trust Group, Inc. (FRA:MIU)
Germany
· Delayed Price · Currency is EUR 24.80
-0.20 (-0.80%)
At close: Dec 5, 2025
FRA:MIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Dec 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Dec 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Dec 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Nov 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Nov 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Nov 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Nov 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Nov 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Nov 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Nov 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Nov 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Nov 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Nov 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Nov 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Nov 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Nov 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Nov 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Oct 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Oct 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Oct 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Oct 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Oct 22, 2025 | 23.40 | 23.80 | 23.40 | 23.60 | 23.60 | - | 112 |
| Oct 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 20, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Oct 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Oct 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Oct 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Oct 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.31% | - |
| Oct 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Oct 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Sep 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Sep 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.34 | 1.64% | - |
| Sep 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.95 | - | - |
| Sep 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.95 | - | - |
| Sep 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.95 | - | - |
| Sep 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.95 | - | - |
| Sep 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.95 | - | - |
| Sep 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.95 | 0.83% | 50 |
| Sep 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.75 | -0.82% | 47 |
| Sep 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.95 | -0.81% | - |
| Sep 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.15 | - | - |
| Sep 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.15 | - | - |
| Sep 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.15 | -0.81% | - |
| Sep 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.34 | 1.64% | - |
| Sep 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.95 | - | - |
| Sep 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.95 | -1.61% | - |
| Sep 5, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.34 | 0.81% | 47 |
| Sep 4, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.15 | 3.36% | 600 |
| Sep 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.36 | -4.80% | - |
| Sep 2, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.54 | 1.63% | 568 |
| Sep 1, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.15 | 0.82% | 500 |
| Aug 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.95 | -0.81% | - |
| Aug 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.15 | 0.82% | - |
| Aug 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.95 | -0.81% | - |
| Aug 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.15 | -0.81% | - |
| Aug 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.34 | - | - |
| Aug 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.34 | 0.81% | - |
| Aug 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.15 | - | - |
| Aug 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.15 | 1.65% | - |
| Aug 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.75 | -0.82% | - |
| Aug 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.95 | -2.40% | - |
| Aug 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.54 | 3.31% | - |
| Aug 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.75 | -0.82% | - |
| Aug 13, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 23.95 | 1.67% | 544 |
| Aug 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.56 | 2.56% | - |
| Aug 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.97 | - | - |
| Aug 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.97 | 0.86% | - |
| Aug 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.77 | 0.87% | - |
| Aug 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.58 | -1.71% | - |
| Aug 5, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 22.97 | 3.54% | 300 |
| Aug 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.18 | -1.74% | - |
| Aug 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.58 | - | - |
| Jul 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.58 | -2.54% | - |
| Jul 30, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.16 | 1.72% | 50 |
| Jul 29, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 22.77 | 1.75% | 200 |
| Jul 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.38 | -3.39% | - |
| Jul 25, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.16 | -0.84% | 220 |
| Jul 24, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.36 | -1.65% | 200 |
| Jul 23, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 23.75 | 8.04% | 170 |
| Jul 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.99 | -2.61% | - |
| Jul 21, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 22.58 | 3.60% | 1,450 |
| Jul 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.79 | - | - |