Sumitomo Mitsui Trust Group, Inc. (FRA:MIU)
Germany · Delayed Price · Currency is EUR 8.95
-0.13 (-1.41%)
At close: Oct 23, 2026
FRA:MIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.41% | - |
| Oct 22, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.41% | - |
| Oct 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.43% | - |
| Oct 20, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -4.14% | - |
| Oct 19, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.51% | - |
| Oct 16, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.36% | - |
| Oct 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.62% | - |
| Oct 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.57% | - |
| Oct 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.99% | - |
| Oct 12, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.42% | - |
| Oct 9, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.13% | 200 |
| Oct 8, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.33% | - |
| Oct 7, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.06% | - |
| Oct 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.00% | - |
| Oct 5, 2026 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | 0.62% | 19,573 |
| Oct 2, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.79% | - |
| Oct 1, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.99% | - |
| Sep 30, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2.18% | - |
| Sep 29, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.51% | - |
| Sep 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.86 | 1.15% | - |
| Sep 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.74 | 2.17% | - |
| Sep 24, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.54 | -0.60% | - |
| Sep 23, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.59 | 0.45% | - |
| Sep 22, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.55 | 0.21% | - |
| Sep 21, 2026 | 9.71 | 9.71 | 9.66 | 9.66 | 9.53 | -0.14% | 14,794 |
| Sep 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.55 | -1.85% | - |
| Sep 17, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.73 | 0.35% | - |
| Sep 16, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.69 | -0.69% | - |
| Sep 15, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.76 | -0.66% | - |
| Sep 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.82 | 1.90% | - |
| Sep 11, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.64 | 0.97% | - |
| Sep 10, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.55 | 0.46% | - |
| Sep 9, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.50 | -1.69% | - |
| Sep 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | -3.13% | - |
| Sep 7, 2026 | 9.74 | 10.41 | 9.74 | 10.12 | 9.98 | 2.98% | 2,000 |
| Sep 4, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.69 | -1.66% | - |
| Sep 3, 2026 | 9.72 | 9.99 | 9.72 | 9.99 | 9.86 | 4.92% | 3,947 |
| Sep 2, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | -1.77% | - |
| Sep 1, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.56 | 0.25% | - |
| Aug 31, 2026 | 9.51 | 9.67 | 9.51 | 9.67 | 9.54 | 1.58% | 36 |
| Aug 28, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | 1.49% | - |
| Aug 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.25 | 0.67% | - |
| Aug 26, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.19 | 1.24% | - |
| Aug 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | 1.50% | - |
| Aug 24, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.95 | -0.44% | - |
| Aug 21, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.99 | 1.22% | - |
| Aug 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | -0.75% | - |
| Aug 19, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.94 | -2.54% | - |
| Aug 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | -0.04% | - |
| Aug 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | -0.09% | - |