Skip to main content
Sumitomo Mitsui Financial Group, Inc. (FRA:XMFA)
Germany flag Germany · Delayed Price · Currency is EUR
17.90
+0.80 (4.68%)
Last updated: Apr 28, 2026, 8:08 AM CET

FRA:XMFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.9017.9017.9017.90-4.68%-
Apr 27, 202617.1017.1017.1017.1017.100.59%-
Apr 24, 202617.0017.0017.0017.0017.000.59%-
Apr 23, 202616.9016.9016.9016.9016.90-2.31%-
Apr 22, 202617.3017.3017.3017.3017.30-0.57%-
Apr 21, 202617.4017.4017.4017.4017.40-2.79%-
Apr 20, 202617.9017.9017.9017.9017.901.70%-
Apr 17, 202617.6017.6017.6017.6017.60-1.68%-
Apr 16, 202617.9017.9017.9017.9017.900.56%-
Apr 15, 202617.8017.8017.8017.8017.801.14%-
Apr 14, 202617.6017.6017.6017.6017.60-0.56%-
Apr 13, 202617.7017.7017.7017.7017.70--
Apr 10, 202617.7017.7017.7017.7017.70-0.56%-
Apr 9, 202617.8017.8017.8017.8017.80-0.56%-
Apr 8, 202617.9017.9017.9017.9017.902.87%-
Apr 7, 202617.4017.4017.4017.4017.400.58%-
Apr 2, 202617.3017.3017.3017.3017.30-1.70%-
Apr 1, 202617.6017.6017.6017.6017.607.32%-
Mar 31, 202616.4016.4016.4016.4016.401.23%-
Mar 30, 202616.2016.2016.2016.2016.20-3.57%-
Mar 27, 202616.8016.8016.8016.8016.80-0.59%-
Mar 26, 202616.9016.9016.9016.9016.90--
Mar 25, 202616.9016.9016.9016.9016.901.20%-
Mar 24, 202616.7016.7016.7016.7016.703.09%-
Mar 23, 202616.2016.2016.2016.2016.20-2.99%-
Mar 20, 202616.7016.7016.7016.7016.70--
Mar 19, 202616.7016.7016.7016.7016.70-1.76%-
Mar 18, 202617.0017.0017.0017.0017.003.03%-
Mar 17, 202616.5016.5016.5016.5016.50-0.60%-
Mar 16, 202616.6016.6016.6016.6016.60--
Mar 13, 202616.6016.6016.6016.6016.60-1.19%-
Mar 12, 202616.8016.8016.8016.8016.80-2.89%-
Mar 11, 202617.3017.3017.3017.3017.30-0.57%-
Mar 10, 202617.4017.4017.4017.4017.402.96%-
Mar 9, 202616.9016.9016.9016.9016.90-3.43%-
Mar 6, 202617.5017.5017.5017.5017.50-0.57%-
Mar 5, 202617.6017.6017.6017.6017.604.14%-
Mar 4, 202616.9016.9016.9016.9016.90-6.63%-
Mar 3, 202618.1018.1018.1018.1018.10-1.63%-
Mar 2, 202618.4018.4018.4018.4018.40-4.17%-
Feb 27, 202619.2019.2019.2019.2019.201.05%-
Feb 26, 202619.0019.0019.0019.0019.002.70%-
Feb 25, 202618.5018.5018.5018.5018.50-4.15%-
Feb 24, 202619.0019.3019.0019.3019.30-0.52%60
Feb 23, 202619.4019.4019.4019.4019.40-0.51%-
Feb 20, 202619.5019.5019.5019.5019.50-1.52%-
Feb 19, 202619.8019.8019.8019.8019.803.13%-
Feb 18, 202619.2019.2019.2019.2019.201.59%-
Feb 17, 202618.9018.9018.9018.9018.90-4.06%3
Feb 16, 202619.7019.7019.7019.7019.70-1.01%-
Feb 13, 202619.9019.9019.9019.9019.90-1.49%-
Feb 12, 202620.2020.2020.2020.2020.202.54%-
Feb 11, 202619.7019.7019.7019.7019.701.03%-
Feb 10, 202619.5019.5019.5019.5019.501.56%-
Feb 9, 202619.2019.2019.2019.2019.201.05%-
Feb 6, 202619.0019.0019.0019.0019.004.40%-
Feb 5, 202618.2018.2018.2018.2018.200.55%-
Feb 4, 202618.1018.1018.1018.1018.101.12%-
Feb 3, 202617.9017.9017.9017.9017.904.68%-
Feb 2, 202617.1017.1017.1017.1017.10-3.93%-
Jan 30, 202617.8017.8017.8017.8017.801.71%-
Jan 29, 202617.5017.5017.5017.5017.500.57%-
Jan 28, 202617.4017.4017.4017.4017.40-1.14%-
Jan 27, 202617.6017.6017.6017.6017.60--
Jan 26, 202617.6017.6017.6017.6017.60--
Jan 23, 202617.6017.6017.6017.6017.601.15%-
Jan 22, 202617.4017.4017.4017.4017.40--
Jan 21, 202617.4017.4017.4017.4017.40-3.33%-
Jan 20, 202618.0018.0018.0018.0018.00-1.10%-
Jan 19, 202618.2018.2018.2018.2018.20-0.55%-
Jan 16, 202618.3018.3018.3018.3018.302.81%-
Jan 15, 202617.8017.8017.8017.8017.801.14%-
Jan 14, 202617.6017.6017.6017.6017.601.15%-
Jan 13, 202617.4017.4017.4017.4017.401.75%-
Jan 12, 202617.1017.1017.1017.1017.101.18%-
Jan 9, 202616.9016.9016.9016.9016.901.81%-
Jan 8, 202616.6016.6016.6016.6016.60-2.35%-
Jan 7, 202617.0017.0017.0017.0017.00-1.16%-
Jan 6, 202617.2017.2017.2017.2017.202.99%-
Jan 5, 202616.7016.7016.7016.7016.701.83%-
Jan 2, 202616.4016.4016.4016.4016.400.61%-
Dec 30, 202516.3016.3016.3016.3016.30-1.81%-
Dec 29, 202516.6016.6016.6016.6016.601.84%-
Dec 23, 202516.3016.3016.3016.3016.30-0.61%-
Dec 22, 202516.4016.4016.4016.4016.40--
Dec 19, 202516.4016.4016.4016.4016.402.50%-
Dec 18, 202516.0016.0016.0016.0016.00-0.62%-
Dec 17, 202516.1016.1016.1016.1016.10-1.23%-
Dec 16, 202516.3016.3016.3016.3016.30-1.21%-
Dec 15, 202516.5016.5016.5016.5016.501.85%-
Dec 12, 202516.2016.2016.2016.2016.202.53%-
Dec 11, 202515.8015.8015.8015.8015.800.64%-
Dec 10, 202515.7015.7015.7015.7015.70-1.26%-
Dec 9, 202515.9015.9015.9015.9015.90-1.24%-
Dec 8, 202516.1016.1016.1016.1016.10--
Dec 5, 202516.1016.1016.1016.1016.101.26%-
Dec 4, 202515.9015.9015.9015.9015.90--
Dec 3, 202515.9015.9015.9015.9015.90-0.62%-
Dec 2, 202516.0016.0016.0016.0016.000.63%-
Dec 1, 202515.6015.9015.6015.9015.903.25%12