Sumitomo Bakelite Company Limited (MUN:SZ8)
Germany · Delayed Price · Currency is EUR 40.00
-1.60 (-3.85%)
At close: Jun 23, 2026
MUN:SZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Jun 19, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | 5.56% | - |
| Jun 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 5.32% | - |
| Jun 17, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 3.30% | - |
| Jun 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jun 15, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Jun 12, 2026 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 5.26% | 50 |
| Jun 11, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 3.64% | - |
| Jun 10, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | -2.37% | - |
| Jun 9, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | - | - |
| Jun 8, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | -3.43% | - |
| Jun 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Jun 4, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.28% | - |
| 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% | - |