Sumitomo Bakelite Company Limited (MUN:SZ8)
Germany · Delayed Price · Currency is EUR 47.20
+2.80 (6.31%)
Last updated: Oct 28, 2026, 8:16 AM CET
MUN:SZ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 6.31% | - |
| Oct 27, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.74% | - |
| Oct 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Oct 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Oct 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.76% | - |
| Oct 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Oct 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -6.53% | - |
| Oct 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.51% | - |
| Oct 15, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -7.18% | - |
| Oct 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Oct 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Oct 12, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 2.86% | 18 |
| Oct 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Oct 5, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 5.37% | - |
| Oct 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.54% | - |
| Oct 1, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.06% | - |
| Sep 30, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Sep 29, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.47% | - |
| Sep 28, 2026 | 45.60 | 45.60 | 44.60 | 44.60 | 44.26 | -1.76% | 600 |
| Sep 25, 2026 | 45.60 | 45.60 | 45.40 | 45.40 | 45.06 | 2.25% | - |
| Sep 24, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.07 | 2.78% | - |
| Sep 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.88 | 0.47% | - |
| Sep 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | 2.38% | - |
| Sep 21, 2026 | 43.20 | 43.20 | 42.00 | 42.00 | 41.68 | -2.78% | - |
| Sep 18, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.88 | -0.46% | - |
| Sep 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | -1.81% | - |
| Sep 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | 1.38% | - |
| Sep 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.27 | - | - |
| Sep 14, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.27 | 2.83% | - |
| Sep 11, 2026 | 42.80 | 42.80 | 42.40 | 42.40 | 42.08 | 0.95% | - |
| Sep 10, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 41.68 | -2.33% | - |
| Sep 9, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 42.68 | 11.40% | - |
| Sep 8, 2026 | 39.40 | 39.40 | 38.60 | 38.60 | 38.31 | -2.53% | - |
| Sep 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.30 | 2.06% | - |
| Sep 4, 2026 | 38.60 | 38.80 | 38.60 | 38.80 | 38.51 | 0.52% | - |
| Sep 3, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.31 | 0.52% | - |
| Sep 2, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.11 | -4.95% | - |
| Sep 1, 2026 | 40.80 | 40.80 | 40.40 | 40.40 | 40.10 | - | - |
| Aug 31, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | 1.00% | - |
| Aug 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | -0.99% | - |
| Aug 27, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.10 | -0.49% | - |
| Aug 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.29 | 2.53% | - |
| Aug 25, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.30 | 2.06% | - |
| Aug 24, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.51 | 0.52% | 4 |
| Aug 21, 2026 | 37.80 | 38.80 | 37.80 | 38.60 | 38.31 | -2.03% | - |
| Aug 20, 2026 | 39.20 | 39.40 | 39.20 | 39.40 | 39.10 | 0.51% | - |