Sumitomo Mitsui Financial Group, Inc. (FRA:XMF)
Germany
· Delayed Price · Currency is EUR 29.18
-0.13 (-0.44%)
Last updated: Mar 6, 2026, 8:27 AM CET
FRA:XMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | - | 4.57% | - |
| Mar 4, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -6.18% | - |
| Mar 3, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -5.31% | - |
| Mar 2, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.74% | 97 |
| Feb 27, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1.99% | - |
| Feb 26, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.51% | - |
| Feb 25, 2026 | 30.81 | 31.64 | 30.81 | 31.64 | 31.64 | -1.12% | 180 |
| Feb 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.51% | 200 |
| Feb 23, 2026 | 32.17 | 33.17 | 32.17 | 33.17 | 33.17 | 2.95% | 400 |
| Feb 20, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -2.61% | - |
| Feb 19, 2026 | 33.01 | 33.08 | 33.01 | 33.08 | 33.08 | 0.88% | 17 |
| Feb 18, 2026 | 31.87 | 32.79 | 31.87 | 32.79 | 32.79 | 2.71% | 80 |
| Feb 17, 2026 | 32.01 | 32.01 | 31.41 | 31.93 | 31.93 | -1.77% | 234 |
| Feb 16, 2026 | 32.30 | 32.50 | 32.30 | 32.50 | 32.50 | -1.53% | 1,946 |
| Feb 13, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -4.84% | - |
| Feb 12, 2026 | 33.62 | 34.69 | 33.62 | 34.69 | 34.69 | 4.44% | 1,017 |
| Feb 11, 2026 | 32.98 | 33.21 | 32.98 | 33.21 | 33.21 | 1.79% | 90 |
| Feb 10, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 1.01% | - |
| Feb 9, 2026 | 32.30 | 32.60 | 32.30 | 32.30 | 32.30 | 2.74% | 1,924 |
| Feb 6, 2026 | 31.51 | 31.51 | 31.44 | 31.44 | 31.44 | 1.58% | 440 |
| Feb 5, 2026 | 30.25 | 30.95 | 30.25 | 30.95 | 30.95 | 3.20% | 261 |
| Feb 4, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.77% | - |
| Feb 3, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 4.73% | - |
| Feb 2, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -3.32% | - |
| Jan 30, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.36% | - |
| Jan 29, 2026 | 29.15 | 29.80 | 29.15 | 29.80 | 29.80 | 3.45% | 120 |
| Jan 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.40% | - |
| Jan 27, 2026 | 29.17 | 29.21 | 29.17 | 29.21 | 29.21 | 0.60% | 17 |
| Jan 26, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.24% | - |
| Jan 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.40% | - |
| Jan 22, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.14% | - |
| Jan 21, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -4.45% | - |
| Jan 20, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.96% | - |
| Jan 19, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.53% | - |
| Jan 16, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -3.55% | - |
| Jan 15, 2026 | 30.31 | 31.26 | 30.31 | 31.26 | 31.26 | 5.86% | 30 |
| Jan 14, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 2.43% | - |
| Jan 13, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.77% | - |
| Jan 12, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.13% | - |
| Jan 9, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 2.85% | 32 |
| Jan 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.07% | - |
| Jan 7, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -2.06% | - |
| Jan 6, 2026 | 28.62 | 28.67 | 28.62 | 28.67 | 28.67 | 3.00% | 121 |
| Jan 5, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.14% | - |
| Jan 2, 2026 | 26.95 | 27.80 | 26.95 | 27.80 | 27.80 | 2.87% | 200 |
| Dec 30, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -1.53% | - |
| Dec 29, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -2.33% | - |
| Dec 23, 2025 | 27.51 | 28.10 | 27.51 | 28.10 | 28.10 | 3.81% | 32 |
| Dec 22, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.50% | - |
| Dec 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.56% | - |
| Dec 18, 2025 | 26.51 | 26.52 | 26.51 | 26.52 | 26.52 | -0.69% | 103 |
| Dec 17, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.41% | - |
| Dec 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.64% | - |
| Dec 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.05% | - |
| Dec 12, 2025 | 27.00 | 27.59 | 27.00 | 27.59 | 27.59 | 5.29% | 110 |
| Dec 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.40% | - |
| Dec 10, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.02% | - |
| Dec 9, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.85% | 171 |
| Dec 8, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.94% | - |
| Dec 5, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.48% | - |
| Dec 4, 2025 | 27.46 | 27.46 | 26.67 | 26.67 | 26.67 | 1.37% | 1,000 |
| Dec 3, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -4.33% | - |
| Dec 2, 2025 | 26.91 | 27.50 | 26.91 | 27.50 | 27.50 | 4.74% | 50 |
| Dec 1, 2025 | 26.83 | 26.83 | 26.25 | 26.25 | 26.25 | 2.32% | 1,000 |
| Nov 28, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.59% | - |
| Nov 27, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.39% | - |
| Nov 26, 2025 | 25.21 | 25.87 | 25.21 | 25.87 | 25.87 | 6.00% | 1,520 |
| Nov 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.39% | - |
| Nov 24, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - | - |
| Nov 21, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.25% | - |
| Nov 20, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.41% | - |
| Nov 19, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.42% | - |
| Nov 18, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -3.40% | 573 |
| Nov 17, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 4.79% | - |
| Nov 14, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.25% | - |
| Nov 13, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.90% | - |
| Nov 12, 2025 | 23.63 | 24.24 | 23.63 | 24.24 | 24.24 | 4.37% | 70 |
| Nov 11, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.36% | - |
| Nov 10, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.45% | - |
| Nov 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.09% | - |
| Nov 6, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 2.85% | - |
| Nov 5, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.51% | - |
| Nov 4, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.02% | - |
| Nov 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.43% | - |
| Oct 31, 2025 | 23.01 | 23.25 | 23.01 | 23.25 | 23.25 | -0.92% | 15,000 |
| Oct 30, 2025 | 22.91 | 23.47 | 22.91 | 23.47 | 23.47 | 3.26% | 150 |
| Oct 29, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.70% | - |
| Oct 28, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.73% | - |
| Oct 27, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.41% | - |
| Oct 24, 2025 | 22.41 | 23.05 | 22.41 | 23.05 | 23.05 | 2.47% | 350 |
| Oct 23, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -2.22% | - |
| Oct 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.63% | - |
| Oct 21, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.20% | - |
| Oct 20, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 4.11% | - |
| Oct 17, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -2.41% | - |
| Oct 16, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.22% | - |
| Oct 15, 2025 | 22.25 | 22.50 | 22.25 | 22.50 | 22.50 | 3.47% | 75 |
| Oct 14, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.73% | - |
| Oct 13, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -4.51% | - |
| Oct 10, 2025 | 22.31 | 22.94 | 22.31 | 22.94 | 22.94 | 0.55% | 1,500 |