SMC Corporation (FRA:QMC)
Germany · Delayed Price · Currency is EUR 345.60
-9.00 (-2.54%)
At close: Oct 23, 2026
FRA:QMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | -2.54% | - |
| Oct 22, 2026 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | -4.32% | - |
| Oct 21, 2026 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | 0.71% | - |
| Oct 20, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -0.86% | - |
| Oct 19, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | -1.69% | - |
| Oct 16, 2026 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | 0.69% | - |
| Oct 15, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -6.81% | - |
| Oct 14, 2026 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | -0.98% | - |
| Oct 13, 2026 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | -0.44% | - |
| Oct 12, 2026 | 408.20 | 408.20 | 408.20 | 408.20 | 408.20 | 0.29% | - |
| Oct 9, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 1.40% | - |
| Oct 8, 2026 | 401.40 | 401.40 | 401.40 | 401.40 | 401.40 | -2.43% | - |
| Oct 7, 2026 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | -5.12% | - |
| Oct 6, 2026 | 423.60 | 433.60 | 423.60 | 433.60 | 433.60 | 2.51% | 12 |
| Oct 5, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 3.42% | - |
| Oct 2, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 1.09% | - |
| Oct 1, 2026 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | 0.95% | - |
| Sep 30, 2026 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | 2.98% | - |
| Sep 29, 2026 | 389.20 | 389.20 | 389.20 | 389.20 | 389.20 | 0.67% | - |
| Sep 28, 2026 | 389.40 | 389.40 | 389.40 | 389.40 | 386.61 | 1.62% | - |
| Sep 25, 2026 | 383.20 | 383.20 | 383.20 | 383.20 | 380.45 | 1.97% | - |
| Sep 24, 2026 | 375.80 | 375.80 | 375.80 | 375.80 | 373.10 | 1.08% | - |
| Sep 23, 2026 | 371.80 | 371.80 | 371.80 | 371.80 | 369.13 | 1.20% | - |
| Sep 22, 2026 | 367.40 | 367.40 | 367.40 | 367.40 | 364.76 | 0.82% | - |
| Sep 21, 2026 | 364.40 | 364.40 | 364.40 | 364.40 | 361.79 | 0.44% | - |
| Sep 18, 2026 | 362.80 | 362.80 | 362.80 | 362.80 | 360.20 | -1.52% | - |
| Sep 17, 2026 | 368.40 | 368.40 | 368.40 | 368.40 | 365.76 | -1.23% | - |
| Sep 16, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 370.32 | -1.01% | - |
| Sep 15, 2026 | 370.20 | 376.80 | 370.20 | 376.80 | 374.10 | 0.32% | 29 |
| Sep 14, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 372.91 | -3.25% | - |
| Sep 11, 2026 | 375.20 | 388.20 | 375.20 | 388.20 | 385.41 | 3.58% | 12 |
| Sep 10, 2026 | 374.80 | 374.80 | 374.80 | 374.80 | 372.11 | -0.48% | - |
| Sep 9, 2026 | 376.60 | 376.60 | 376.60 | 376.60 | 373.90 | 2.56% | - |
| Sep 8, 2026 | 367.20 | 367.20 | 367.20 | 367.20 | 364.57 | -2.18% | - |
| Sep 7, 2026 | 375.40 | 375.40 | 375.40 | 375.40 | 372.71 | 3.19% | - |
| Sep 4, 2026 | 363.80 | 363.80 | 363.80 | 363.80 | 361.19 | -0.76% | - |
| Sep 3, 2026 | 362.80 | 366.60 | 362.80 | 366.60 | 363.97 | 2.69% | 22 |
| Sep 2, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 354.44 | -4.90% | - |
| Sep 1, 2026 | 375.40 | 375.40 | 375.40 | 375.40 | 372.71 | -0.32% | - |
| Aug 31, 2026 | 376.60 | 376.60 | 376.60 | 376.60 | 373.90 | 0.48% | - |
| Aug 28, 2026 | 374.80 | 374.80 | 374.80 | 374.80 | 372.11 | -0.11% | - |
| Aug 27, 2026 | 375.20 | 375.20 | 375.20 | 375.20 | 372.51 | -1.68% | - |
| Aug 26, 2026 | 381.60 | 381.60 | 381.60 | 381.60 | 378.86 | -0.05% | - |
| Aug 25, 2026 | 381.80 | 381.80 | 381.80 | 381.80 | 379.06 | -0.31% | - |
| Aug 24, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 380.25 | -1.44% | - |
| Aug 21, 2026 | 377.00 | 388.60 | 377.00 | 388.60 | 385.81 | 3.46% | 4 |
| Aug 20, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 372.91 | -1.52% | - |
| Aug 19, 2026 | 381.40 | 381.40 | 381.40 | 381.40 | 378.66 | -4.60% | - |
| Aug 18, 2026 | 399.80 | 399.80 | 399.80 | 399.80 | 396.93 | -3.99% | - |
| Aug 17, 2026 | 416.40 | 416.40 | 416.40 | 416.40 | 413.41 | 1.46% | - |