Skip to main content
Sumitomo Mitsui Financial Group, Inc. (FRA:XMF)
Germany flag Germany · Delayed Price · Currency is EUR
29.76
+1.39 (4.90%)
Last updated: Apr 28, 2026, 8:05 AM CET

FRA:XMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.7629.7629.7629.7629.764.90%-
Apr 27, 202628.3728.3728.3728.3728.370.05%-
Apr 24, 202628.3628.3628.3628.3628.360.53%-
Apr 23, 202628.2128.2128.2128.2128.21-1.55%-
Apr 22, 202628.6128.6528.6128.6528.65-1.21%79
Apr 21, 202629.0029.0029.0029.0029.00-3.65%-
Apr 20, 202630.1030.1030.1030.1030.10-0.27%90
Apr 17, 202629.4030.1829.4030.1830.180.85%180
Apr 16, 202629.9329.9329.9329.9329.93-2.21%-
Apr 15, 202629.6530.6029.6230.6030.605.12%100
Apr 14, 202629.1129.1129.1129.1129.11-0.87%-
Apr 13, 202629.3729.3729.3729.3729.370.19%-
Apr 10, 202629.3129.3129.3129.3129.31-1.06%-
Apr 9, 202629.6329.6329.6329.6329.63-1.02%-
Apr 8, 202629.9329.9329.9329.9329.933.53%-
Apr 7, 202628.9128.9128.9128.9128.91-2.64%-
Apr 2, 202629.0129.7028.9029.7029.701.50%1,885
Apr 1, 202629.2629.2629.2629.2629.266.73%-
Mar 31, 202627.4127.4127.4127.4127.41-1.97%-
Mar 30, 202627.0427.9627.0427.9627.96-0.32%180
Mar 27, 202628.0528.0528.0528.0527.62--
Mar 26, 202628.0528.0528.0528.0527.62-1.16%-
Mar 25, 202628.3828.3828.3828.3827.952.94%-
Mar 24, 202627.5727.5727.5727.5727.152.85%-
Mar 23, 202626.8426.8426.8126.8126.40-3.72%2,500
Mar 20, 202627.8427.8427.8427.8427.41-0.07%-
Mar 19, 202627.8627.8627.8627.8627.43-1.55%-
Mar 18, 202628.3028.3028.3028.3027.872.57%97
Mar 17, 202627.5927.5927.5927.5927.170.33%-
Mar 16, 202627.5027.5027.5027.5027.08-0.02%-
Mar 13, 202627.5127.5127.5127.5127.090.82%-
Mar 12, 202627.6727.6727.2827.2826.86-7.49%90
Mar 11, 202629.4929.4929.4929.4929.042.41%1,000
Mar 10, 202628.8028.8028.8028.8028.362.77%-
Mar 9, 202628.0228.0228.0228.0227.59-3.96%300
Mar 6, 202629.1829.1829.1829.1828.73-0.44%-
Mar 5, 202629.3129.3129.3129.3128.864.57%-
Mar 4, 202628.0328.0328.0328.0327.60-6.18%-
Mar 3, 202629.8729.8729.8729.8729.41-5.31%-
Mar 2, 202631.5531.5531.5531.5531.06-1.74%97
Feb 27, 202632.1132.1132.1132.1131.611.99%-
Feb 26, 202631.4831.4831.4831.4831.00-0.51%-
Feb 25, 202630.8131.6430.8131.6431.16-1.12%180
Feb 24, 202632.0032.0032.0032.0031.51-3.51%200
Feb 23, 202632.1733.1732.1733.1732.662.95%400
Feb 20, 202632.2232.2232.2232.2231.72-2.61%-
Feb 19, 202633.0133.0833.0133.0832.570.88%17
Feb 18, 202631.8732.7931.8732.7932.292.71%80
Feb 17, 202632.0132.0131.4131.9331.44-1.77%234
Feb 16, 202632.3032.5032.3032.5032.00-1.53%1,946
Feb 13, 202633.0133.0133.0133.0132.50-4.84%-
Feb 12, 202633.6234.6933.6234.6934.164.44%1,017
Feb 11, 202632.9833.2132.9833.2132.701.79%90
Feb 10, 202632.6332.6332.6332.6332.131.01%-
Feb 9, 202632.3032.6032.3032.3031.812.74%1,924
Feb 6, 202631.5131.5131.4431.4430.961.58%440
Feb 5, 202630.2530.9530.2530.9530.483.20%261
Feb 4, 202629.9929.9929.9929.9929.530.77%-
Feb 3, 202629.7629.7629.7629.7629.314.73%-
Feb 2, 202628.4228.4228.4228.4227.98-3.32%-
Jan 30, 202629.3929.3929.3929.3928.94-1.36%-
Jan 29, 202629.1529.8029.1529.8029.343.45%120
Jan 28, 202628.8028.8028.8028.8028.36-1.40%-
Jan 27, 202629.1729.2129.1729.2128.760.60%17
Jan 26, 202629.0429.0429.0429.0428.59-1.24%-
Jan 23, 202629.4029.4029.4029.4028.952.40%-
Jan 22, 202628.7128.7128.7128.7128.270.14%-
Jan 21, 202628.6728.6728.6728.6728.23-4.45%-
Jan 20, 202630.0130.0130.0130.0129.55-1.96%-
Jan 19, 202630.6130.6130.6130.6130.141.53%-
Jan 16, 202630.1530.1530.1530.1529.68-3.55%-
Jan 15, 202630.3131.2630.3131.2630.785.86%30
Jan 14, 202629.5329.5329.5329.5329.072.43%-
Jan 13, 202628.8328.8328.8328.8328.380.77%-
Jan 12, 202628.6128.6128.6128.6128.171.13%-
Jan 9, 202628.2928.2928.2928.2927.852.85%32
Jan 8, 202627.5027.5027.5027.5027.08-2.07%-
Jan 7, 202628.0828.0828.0828.0827.65-2.06%-
Jan 6, 202628.6228.6728.6228.6728.233.00%121
Jan 5, 202627.8427.8427.8427.8427.410.14%-
Jan 2, 202626.9527.8026.9527.8027.372.87%200
Dec 30, 202527.0227.0227.0227.0226.61-1.53%-
Dec 29, 202527.4427.4427.4427.4427.02-2.33%-
Dec 23, 202527.5128.1027.5128.1027.673.81%32
Dec 22, 202527.0727.0727.0727.0726.65-0.50%-
Dec 19, 202527.2027.2027.2027.2026.782.56%-
Dec 18, 202526.5126.5226.5126.5226.12-0.69%103
Dec 17, 202526.7126.7126.7126.7126.300.41%-
Dec 16, 202526.6026.6026.6026.6026.19-3.64%-
Dec 15, 202527.6027.6027.6027.6027.180.05%-
Dec 12, 202527.0027.5927.0027.5927.165.29%110
Dec 11, 202526.2026.2026.2026.2025.80-0.40%-
Dec 10, 202526.3126.3126.3126.3125.90-0.02%-
Dec 9, 202526.3126.3126.3126.3125.91-1.85%171
Dec 8, 202526.8126.8126.8126.8126.40-0.94%-
Dec 5, 202527.0627.0627.0627.0626.651.48%-
Dec 4, 202527.4627.4626.6726.6726.261.37%1,000
Dec 3, 202526.3126.3126.3126.3125.90-4.33%-
Dec 2, 202526.9127.5026.9127.5027.084.74%50
Dec 1, 202526.8326.8326.2526.2525.852.32%1,000