Sumitomo Mitsui Trust Group, Inc. (FRA:MIU)
Germany · Delayed Price · Currency is EUR 9.67
-0.18 (-1.85%)
At close: Sep 18, 2026
FRA:MIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.85% | - |
| Sep 17, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.35% | - |
| Sep 16, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.69% | - |
| Sep 15, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.66% | - |
| Sep 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.90% | - |
| Sep 11, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.97% | - |
| Sep 10, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.46% | - |
| Sep 9, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.69% | - |
| Sep 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.13% | - |
| Sep 7, 2026 | 9.74 | 10.41 | 9.74 | 10.12 | 10.12 | 2.98% | 2,000 |
| Sep 4, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.66% | - |
| Sep 3, 2026 | 9.72 | 9.99 | 9.72 | 9.99 | 9.99 | 4.92% | 3,947 |
| Sep 2, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.77% | - |
| Sep 1, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.25% | - |
| Aug 31, 2026 | 9.51 | 9.67 | 9.51 | 9.67 | 9.67 | 1.58% | 36 |
| Aug 28, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.49% | - |
| Aug 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.67% | - |
| Aug 26, 2026 | 9.32 | 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% | - |