SMC Corporation (FRA:QMC)
Germany · Delayed Price · Currency is EUR 386.20
+5.80 (1.52%)
Last updated: Jun 17, 2026, 8:04 AM CET
FRA:QMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 369.20 | 369.20 | 369.20 | 369.20 | - | -3.20% | - |
| Jun 15, 2026 | 372.40 | 381.40 | 372.40 | 381.40 | 381.40 | 6.48% | 30 |
| Jun 12, 2026 | 349.80 | 358.20 | 349.80 | 358.20 | 358.20 | 8.41% | 20 |
| Jun 11, 2026 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | 0.61% | - |
| Jun 10, 2026 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | -1.85% | - |
| Jun 9, 2026 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 0.78% | - |
| Jun 8, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -4.38% | - |
| Jun 5, 2026 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | 0.64% | - |
| Jun 4, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -0.86% | 22 |
| Jun 3, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 2.72% | - |
| Jun 2, 2026 | 339.80 | 339.80 | 338.80 | 338.80 | 338.80 | -4.56% | 22 |
| Jun 1, 2026 | 355.20 | 355.20 | 355.00 | 355.00 | 355.00 | -5.69% | 13 |
| May 29, 2026 | 371.80 | 376.40 | 371.80 | 376.40 | 376.40 | 3.86% | 1 |
| May 28, 2026 | 362.40 | 362.40 | 362.40 | 362.40 | 362.40 | -0.17% | - |
| May 27, 2026 | 355.00 | 363.00 | 355.00 | 363.00 | 363.00 | 1.00% | 20 |
| May 26, 2026 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | 0.73% | - |
| May 25, 2026 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | 1.08% | - |
| May 22, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 1.96% | - |
| May 21, 2026 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | -0.23% | - |
| May 20, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -4.14% | - |
| May 19, 2026 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 1.40% | 6 |
| May 18, 2026 | 357.40 | 357.40 | 357.00 | 357.00 | 357.00 | -4.08% | 5 |
| May 15, 2026 | 363.20 | 372.20 | 363.20 | 372.20 | 372.20 | -16.47% | 5 |
| May 14, 2026 | 445.60 | 445.60 | 445.60 | 445.60 | 445.60 | -2.88% | - |
| May 13, 2026 | 452.00 | 458.80 | 452.00 | 458.80 | 458.80 | 1.68% | 22 |
| May 12, 2026 | 451.20 | 451.20 | 451.20 | 451.20 | 451.20 | 2.45% | - |
| May 11, 2026 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | -0.68% | - |
| May 8, 2026 | 443.40 | 443.40 | 443.40 | 443.40 | 443.40 | 4.28% | - |
| May 7, 2026 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | 2.51% | - |
| May 6, 2026 | 414.80 | 414.80 | 414.80 | 414.80 | 414.80 | 2.32% | - |
| May 5, 2026 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | -0.78% | - |
| May 4, 2026 | 408.60 | 408.60 | 408.60 | 408.60 | 408.60 | 1.64% | - |
| Apr 30, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -1.47% | - |
| Apr 29, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0.54% | - |
| Apr 28, 2026 | 405.80 | 405.80 | 405.80 | 405.80 | 405.80 | -0.64% | - |
| Apr 27, 2026 | 408.40 | 408.40 | 408.40 | 408.40 | 408.40 | 9.61% | 22 |
| Apr 24, 2026 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | 0.98% | - |
| Apr 23, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -1.55% | - |
| Apr 22, 2026 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | -1.00% | - |
| Apr 21, 2026 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | 0.21% | - |
| Apr 20, 2026 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | 2.00% | - |
| Apr 17, 2026 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | -2.83% | - |
| Apr 16, 2026 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | 0.79% | - |
| Apr 15, 2026 | 378.20 | 378.20 | 378.20 | 378.20 | 378.20 | 0.53% | 4 |
| Apr 14, 2026 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | -1.36% | - |
| Apr 13, 2026 | 381.40 | 381.40 | 381.40 | 381.40 | 381.40 | 2.03% | - |
| Apr 10, 2026 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | 2.92% | - |
| Apr 9, 2026 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | 2.25% | - |
| Apr 8, 2026 | 355.20 | 355.20 | 355.20 | 355.20 | 355.20 | 6.79% | - |
| Apr 7, 2026 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | 0.79% | - |