Sumitomo Mitsui Trust Group, Inc. (FRA:MIU)
Germany · Delayed Price · Currency is EUR 27.27
-0.10 (-0.37%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:MIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | - | -0.37% | - |
| Apr 22, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.98% | - |
| Apr 21, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -2.23% | - |
| Apr 20, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.81% | - |
| Apr 17, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.69% | - |
| Apr 16, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.38% | - |
| Apr 15, 2026 | 28.69 | 29.10 | 28.69 | 29.10 | 29.10 | 0.38% | 112 |
| Apr 14, 2026 | 28.45 | 28.99 | 28.45 | 28.99 | 28.99 | 2.08% | 300 |
| Apr 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.21% | - |
| Apr 10, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.28% | - |
| Apr 9, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.56% | - |
| Apr 8, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 3.74% | - |
| Apr 7, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.69% | - |
| Apr 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Apr 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.48% | - |
| Mar 31, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Mar 30, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Mar 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.91 | - | - |
| Mar 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.91 | -0.72% | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.11 | 2.99% | - |
| Mar 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | 2.29% | - |
| Mar 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.73 | -3.68% | - |
| Mar 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.72 | -2.16% | - |
| Mar 19, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.30 | - | 50 |
| Mar 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.30 | 3.73% | - |
| Mar 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | - | - |
| Mar 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | -0.74% | - |
| Mar 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.52 | 1.50% | - |
| Mar 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.13 | -3.62% | - |
| Mar 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.11 | -0.72% | - |
| Mar 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.30 | 3.73% | - |
| Mar 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | -4.96% | - |
| Mar 6, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 27.70 | - | 42 |
| Mar 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.70 | 5.22% | - |
| Mar 4, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | -4.96% | - |
| Mar 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.70 | -1.40% | 300 |
| Mar 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.09 | -3.38% | - |
| Feb 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.07 | 0.68% | - |
| Feb 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.88 | 2.08% | - |
| Feb 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.29 | -0.69% | - |
| Feb 24, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 28.48 | -3.33% | 2,500 |
| Feb 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.47 | 0.67% | - |
| Feb 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.27 | -3.25% | - |
| Feb 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.25 | 1.32% | - |
| Feb 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | 0.66% | - |
| Feb 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | -0.66% | - |
| Feb 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | -2.56% | - |
| Feb 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | -0.64% | - |
| Feb 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.84 | 3.29% | - |
| Feb 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | - | - |