Sumitomo Bakelite Company Limited (MUN:SZ8)
Germany · Delayed Price · Currency is EUR 37.40
+1.20 (3.31%)
At close: Jun 3, 2026
MUN:SZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 36.60 | 37.40 | 36.60 | 37.40 | 37.40 | 3.31% | 125 |
| Jun 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Jun 1, 2026 | 37.20 | 37.20 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| May 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| May 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.23% | - |
| May 27, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | - |
| May 26, 2026 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| May 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| May 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 4.42% | - |
| May 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 5.85% | - |
| May 20, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 0.59% | - |
| May 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| May 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| May 15, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | -1.66% | - |
| May 14, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 0.56% | - |
| May 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| May 12, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 10.37% | - |
| May 11, 2026 | 33.60 | 33.60 | 32.80 | 32.80 | 32.80 | 9.33% | - |
| May 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| May 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.05% | - |
| May 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 5, 2026 | 29.60 | 29.60 | 28.80 | 29.60 | 29.60 | - | 10 |
| May 4, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Apr 30, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | - |
| Apr 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Apr 28, 2026 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | 7.04% | 742 |
| Apr 27, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 1.43% | - |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Apr 23, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | -0.72% | - |
| Apr 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Apr 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Apr 20, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 17, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Apr 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Apr 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Apr 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Apr 13, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Apr 10, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Apr 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Apr 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | - |
| Apr 7, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | - |
| Apr 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Apr 1, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 5.30% | - |
| Mar 31, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Mar 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.25% | - |
| Mar 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.87 | -1.45% | - |
| Mar 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.27 | - | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.27 | 0.73% | - |
| Mar 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.07 | 2.24% | - |
| Mar 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.48 | -3.60% | - |