Skip to main content
Sumitomo Mitsui Financial Group, Inc. (FRA:XMF)
Germany flag Germany · Delayed Price · Currency is EUR
26.67
+0.36 (1.37%)
At close: Dec 4, 2025

FRA:XMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0627.0627.0627.0627.061.48%-
Dec 4, 202527.4627.4626.6726.6726.671.37%1,000
Dec 3, 202526.3126.3126.3126.3126.31-4.33%-
Dec 2, 202526.9127.5026.9127.5027.504.74%50
Dec 1, 202526.8326.8326.2526.2526.252.32%1,000
Nov 28, 202525.6625.6625.6625.6625.660.59%-
Nov 27, 202525.5125.5125.5125.5125.51-1.39%-
Nov 26, 202525.2125.8725.2125.8725.876.00%1,520
Nov 25, 202524.4024.4024.4024.4024.400.39%-
Nov 24, 202524.3124.3124.3124.3124.31--
Nov 21, 202524.3124.3124.3124.3124.311.25%-
Nov 20, 202524.0124.0124.0124.0124.01-0.41%-
Nov 19, 202524.1124.1124.1124.1124.110.42%-
Nov 18, 202524.0124.0124.0124.0124.01-3.40%573
Nov 17, 202524.8524.8524.8524.8524.854.79%-
Nov 14, 202523.7223.7223.7223.7223.72-0.25%-
Nov 13, 202523.7823.7823.7823.7823.78-1.90%-
Nov 12, 202523.6324.2423.6324.2424.244.37%70
Nov 11, 202523.2223.2223.2223.2223.22-0.36%-
Nov 10, 202523.3123.3123.3123.3123.310.45%-
Nov 7, 202523.2023.2023.2023.2023.20-1.09%-
Nov 6, 202523.4623.4623.4623.4623.462.85%-
Nov 5, 202522.8122.8122.8122.8122.81-1.51%-
Nov 4, 202523.1623.1623.1623.1623.160.02%-
Nov 3, 202523.1523.1523.1523.1523.15-0.43%-
Oct 31, 202523.0123.2523.0123.2523.25-0.92%15,000
Oct 30, 202522.9123.4722.9123.4723.473.26%150
Oct 29, 202522.7322.7322.7322.7322.73-0.70%-
Oct 28, 202522.8922.8922.8922.8922.890.73%-
Oct 27, 202522.7222.7222.7222.7222.72-1.41%-
Oct 24, 202522.4123.0522.4123.0523.052.47%350
Oct 23, 202522.4922.4922.4922.4922.49-2.22%-
Oct 22, 202523.0023.0023.0023.0023.000.63%-
Oct 21, 202522.8622.8622.8622.8622.860.20%-
Oct 20, 202522.8122.8122.8122.8122.814.11%-
Oct 17, 202521.9121.9121.9121.9121.91-2.41%-
Oct 16, 202522.4522.4522.4522.4522.45-0.22%-
Oct 15, 202522.2522.5022.2522.5022.503.47%75
Oct 14, 202521.7521.7521.7521.7521.75-0.73%-
Oct 13, 202521.9121.9121.9121.9121.91-4.51%-
Oct 10, 202522.3122.9422.3122.9422.940.55%1,500
Oct 9, 202522.8122.8222.8122.8222.82-0.87%1,000
Oct 8, 202523.0223.0223.0223.0223.020.28%-
Oct 7, 202522.7023.3922.7022.9522.950.42%583
Oct 6, 202522.8622.8622.8622.8622.86-1.06%-
Oct 3, 202523.1023.1023.1023.1023.100.37%-
Oct 2, 202523.0223.0223.0223.0223.02-0.37%-
Oct 1, 202523.1023.1023.1023.1023.10-2.43%600
Sep 30, 202523.6823.6823.6823.6823.681.94%-
Sep 29, 202523.2323.2323.2323.2323.23-3.13%-
Sep 26, 202523.9823.9823.9823.9823.531.18%-
Sep 25, 202523.7023.7023.7023.7023.250.28%-
Sep 24, 202523.6323.6323.6323.6323.19-0.13%-
Sep 23, 202523.6623.6623.6623.6623.22-0.02%-
Sep 22, 202523.6723.6723.6723.6723.22-2.19%-
Sep 19, 202523.5324.2023.5324.2023.744.74%100
Sep 18, 202523.1023.1023.1023.1022.670.46%-
Sep 17, 202523.0023.0023.0023.0022.57-0.90%-
Sep 16, 202523.2123.2123.2123.2122.77-0.62%-
Sep 15, 202523.3523.3523.3523.3522.920.04%-
Sep 12, 202523.3423.3423.3423.3422.91-0.28%-
Sep 11, 202523.4123.4123.4123.4122.97-0.43%-
Sep 10, 202523.5123.5123.5123.5123.072.73%-
Sep 9, 202522.8822.8822.8822.8822.45-1.17%-
Sep 8, 202523.1523.1523.1523.1522.72-0.09%-
Sep 5, 202523.1723.1723.1723.1722.74-0.30%-
Sep 4, 202523.2423.2423.2423.2422.810.37%-
Sep 3, 202522.4723.1622.4723.1622.72-0.04%300
Sep 2, 202523.1723.1723.1723.1722.731.18%-
Sep 1, 202522.9022.9022.9022.9022.47-1.42%-
Aug 29, 202523.2823.9223.2323.2322.79-0.79%364
Aug 28, 202523.4123.4123.4123.4122.970.24%-
Aug 27, 202523.3623.3623.3623.3622.92-0.62%-
Aug 26, 202523.5023.5023.5023.5023.06-0.61%-
Aug 25, 202523.6523.6523.6523.6523.200.30%-
Aug 22, 202523.5823.5823.5823.5823.140.62%-
Aug 21, 202523.4323.4323.4323.4322.99-0.62%-
Aug 20, 202523.5823.5823.5823.5823.14-0.32%-
Aug 19, 202523.6523.6523.6523.6523.21-1.07%-
Aug 18, 202523.9123.9123.9123.9123.46-0.81%-
Aug 15, 202524.4624.4624.1024.1023.652.88%1,250
Aug 14, 202523.4323.4323.4323.4322.99-0.45%-
Aug 13, 202522.8023.5322.8023.5323.093.63%10
Aug 12, 202522.7122.7122.7122.7122.281.14%-
Aug 11, 202522.0522.4522.0522.4522.031.56%57
Aug 8, 202522.1122.1122.1122.1121.690.94%-
Aug 7, 202521.9021.9021.9021.9021.490.76%-
Aug 6, 202521.7421.7421.7421.7421.330.30%-
Aug 5, 202521.6721.6721.6721.6721.271.48%-
Aug 4, 202521.3621.3621.3621.3620.96-6.34%-
Aug 1, 202521.8822.8021.8822.8022.382.27%1,000
Jul 31, 202522.3022.3022.3022.3021.88-2.28%-
Jul 30, 202522.1222.8222.1222.8222.394.46%52
Jul 29, 202521.8421.8421.8421.8421.43-0.86%-
Jul 28, 202522.0022.0322.0022.0321.62-2.87%273
Jul 25, 202522.6822.6822.6822.6822.26-0.72%-
Jul 24, 202522.8422.8522.8422.8522.424.41%100
Jul 23, 202521.8821.8821.8821.8821.475.78%-
Jul 22, 202520.6920.6920.6920.6920.30-2.50%-
Jul 21, 202521.1621.2221.1621.2220.823.16%90