Sumitomo Mitsui Financial Group, Inc. (FRA:XMF)
Germany · Delayed Price · Currency is EUR 29.80
+1.00 (3.45%)
Last updated: Jan 29, 2026, 12:50 PM CET
FRA:XMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.36% | - |
| Jan 29, 2026 | 29.15 | 29.80 | 29.15 | 29.80 | 29.80 | 3.45% | 120 |
| Jan 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.40% | - |
| Jan 27, 2026 | 29.17 | 29.21 | 29.17 | 29.21 | 29.21 | 0.60% | 17 |
| Jan 26, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.24% | - |
| Jan 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.40% | - |
| Jan 22, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.14% | - |
| Jan 21, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -4.45% | - |
| Jan 20, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.96% | - |
| Jan 19, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.53% | - |
| Jan 16, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -3.55% | - |
| Jan 15, 2026 | 30.31 | 31.26 | 30.31 | 31.26 | 31.26 | 5.86% | 30 |
| Jan 14, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 2.43% | - |
| Jan 13, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.77% | - |
| Jan 12, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.13% | - |
| Jan 9, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 2.85% | 32 |
| Jan 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.07% | - |
| Jan 7, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -2.06% | - |
| Jan 6, 2026 | 28.62 | 28.67 | 28.62 | 28.67 | 28.67 | 3.00% | 121 |
| Jan 5, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.14% | - |
| Jan 2, 2026 | 26.95 | 27.80 | 26.95 | 27.80 | 27.80 | 2.87% | 200 |
| Dec 30, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -1.53% | - |
| Dec 29, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -2.33% | - |
| Dec 23, 2025 | 27.51 | 28.10 | 27.51 | 28.10 | 28.10 | 3.81% | 32 |
| Dec 22, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.50% | - |
| Dec 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.56% | - |
| Dec 18, 2025 | 26.51 | 26.52 | 26.51 | 26.52 | 26.52 | -0.69% | 103 |
| Dec 17, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.41% | - |
| Dec 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.64% | - |
| Dec 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.05% | - |
| Dec 12, 2025 | 27.00 | 27.59 | 27.00 | 27.59 | 27.59 | 5.29% | 110 |
| Dec 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.40% | - |
| Dec 10, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.02% | - |
| Dec 9, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.85% | 171 |
| Dec 8, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.94% | - |
| Dec 5, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.48% | - |
| Dec 4, 2025 | 27.46 | 27.46 | 26.67 | 26.67 | 26.67 | 1.37% | 1,000 |
| Dec 3, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -4.33% | - |
| Dec 2, 2025 | 26.91 | 27.50 | 26.91 | 27.50 | 27.50 | 4.74% | 50 |
| Dec 1, 2025 | 26.83 | 26.83 | 26.25 | 26.25 | 26.25 | 2.32% | 1,000 |
| Nov 28, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.59% | - |
| Nov 27, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.39% | - |
| Nov 26, 2025 | 25.21 | 25.87 | 25.21 | 25.87 | 25.87 | 6.00% | 1,520 |
| Nov 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.39% | - |
| Nov 24, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - | - |
| Nov 21, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.25% | - |
| Nov 20, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.41% | - |
| Nov 19, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.42% | - |
| Nov 18, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -3.40% | 573 |
| Nov 17, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 4.79% | - |