Sumitomo Mitsui Trust Group, Inc. (FRA:MIU)
Germany · Delayed Price · Currency is EUR 9.32
+0.11 (1.24%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:MIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | - | 1.24% | - |
| Aug 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.50% | - |
| Aug 24, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.44% | - |
| Aug 21, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.22% | - |
| Aug 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.75% | - |
| Aug 19, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.54% | - |
| Aug 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.04% | - |
| Aug 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.09% | - |
| Aug 14, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.08% | - |
| Aug 13, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 2.84% | - |
| Aug 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.24% | - |
| Aug 11, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.64% | - |
| Aug 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.72% | - |
| Aug 7, 2026 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | 2.41% | 250 |
| Aug 6, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.93% | - |
| Aug 5, 2026 | 9.04 | 9.31 | 9.04 | 9.31 | 9.31 | 0.15% | 500 |
| Aug 4, 2026 | 8.92 | 9.30 | 8.92 | 9.30 | 9.30 | -1.08% | 50 |
| Aug 3, 2026 | 8.86 | 9.40 | 8.86 | 9.40 | 9.40 | 5.26% | 1,041 |
| Jul 31, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.57% | - |
| Jul 30, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -3.42% | - |
| Jul 29, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.82% | - |
| Jul 28, 2026 | 9.06 | 9.18 | 9.06 | 9.18 | 9.18 | 0.19% | 1,432 |
| Jul 27, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.91% | - |
| Jul 24, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.44% | - |
| Jul 23, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.05% | 84 |
| Jul 22, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.90% | - |
| Jul 21, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 3.83% | - |
| Jul 20, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.47% | - |
| Jul 17, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -4.13% | - |
| Jul 16, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.78% | - |
| Jul 15, 2026 | 9.03 | 9.12 | 9.03 | 9.12 | 9.12 | 1.67% | 600 |
| Jul 14, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.62% | - |
| Jul 13, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.31% | - |
| Jul 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.96% | - |
| Jul 8, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.54% | - |
| Jul 7, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.09% | - |
| Jul 6, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.61% | - |
| Jul 3, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.86% | - |
| Jul 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.86% | - |
| Jul 1, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.09% | - |
| Jun 30, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.95% | - |
| Jun 29, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.09% | - |
| Jun 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.98% | - |
| Jun 25, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.97% | - |
| Jun 24, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.69% | - |
| Jun 23, 2026 | 8.17 | 8.17 | 8.11 | 8.11 | 8.11 | -2.23% | 1,760 |
| Jun 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.00% | - |
| Jun 19, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -5.76% | - |
| Jun 18, 2026 | 8.26 | 8.63 | 8.26 | 8.63 | 8.63 | 7.64% | 2,388 |