Sumitomo Densetsu Co.,Ltd. (FRA:AQ6)
Germany · Delayed Price · Currency is EUR 51.81
+0.07 (0.14%)
At close: Dec 19, 2025
Sumitomo Densetsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.14% | - |
| Dec 18, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.54% | - |
| Dec 17, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.25% | - |
| Dec 16, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.12% | - |
| Dec 15, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.19% | - |
| Dec 12, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.63% | - |
| Dec 11, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.02% | - |
| Dec 10, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -0.25% | - |
| Dec 9, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -0.34% | - |
| Dec 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.44% | - |
| Dec 5, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.46% | - |
| Dec 4, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.69% | - |
| Dec 3, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -0.63% | - |
| Dec 2, 2025 | 52.50 | 52.50 | 52.46 | 52.46 | 52.46 | -0.29% | - |
| Dec 1, 2025 | 52.62 | 52.62 | 52.61 | 52.61 | 52.61 | 0.29% | - |
| Nov 28, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.50% | - |
| Nov 27, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.48% | - |
| Nov 26, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.27% | - |
| Nov 25, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.08% | - |
| Nov 24, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.48% | - |
| Nov 21, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.27% | - |
| Nov 20, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.89% | - |
| Nov 19, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.09% | - |
| Nov 18, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.11% | - |
| Nov 17, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.21% | - |
| Nov 14, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.25% | - |
| Nov 13, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.32% | - |
| Nov 12, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -0.43% | - |
| Nov 11, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.09% | - |
| Nov 10, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | -0.63% | - |
| Nov 7, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.09% | - |
| Nov 6, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -0.37% | - |
| Nov 5, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.30% | - |
| Nov 4, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.69% | - |
| Nov 3, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.23% | - |
| Oct 31, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 1.35% | - |
| Oct 30, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 24.75% | - |
| Oct 29, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 8.09% | - |
| Oct 28, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -5.01% | - |
| Oct 27, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 2.84% | - |
| Oct 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.15% | - |
| Oct 23, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.32% | - |
| Oct 22, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 3.03% | - |
| Oct 21, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.59% | - |
| Oct 20, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.84% | - |
| Oct 17, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.25% | - |
| Oct 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.04% | - |
| Oct 15, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 3.04% | - |
| Oct 14, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 1.72% | - |
| Oct 13, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -1.68% | - |