Sumitomo Bakelite Company Limited (MUN:SZ8)
Germany · Delayed Price · Currency is EUR 27.60
-0.20 (-0.72%)
At close: Apr 23, 2026
MUN:SZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.41% | - |
| 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% | - |
| Mar 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.47 | - | - |
| Mar 19, 2026 | 27.80 | 27.80 | 27.00 | 27.80 | 27.47 | -6.08% | - |
| Mar 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | 1.37% | - |
| Mar 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.85 | - | - |
| Mar 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.85 | - | - |
| Mar 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.85 | -0.68% | - |
| Mar 12, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | -2.65% | - |
| Mar 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | 2.72% | - |
| Mar 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | 3.52% | - |
| Mar 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.06 | -6.58% | - |
| Mar 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.04 | 0.66% | - |
| Mar 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | 3.42% | - |
| Mar 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.85 | -6.41% | - |
| Mar 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.83 | -3.11% | - |
| Mar 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.81 | -1.23% | - |
| Feb 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.21 | 0.62% | - |
| Feb 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.01 | - | - |
| Feb 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.01 | 1.89% | - |
| Feb 24, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.42 | -2.45% | - |
| Feb 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.21 | - | - |
| Feb 20, 2026 | 31.60 | 32.60 | 30.80 | 32.60 | 32.21 | 3.82% | 10 |
| Feb 19, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.02 | -1.26% | 30 |
| Feb 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.42 | 1.92% | - |
| Feb 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.83 | -0.64% | - |
| Feb 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.02 | 1.29% | - |
| Feb 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | -3.13% | - |
| Feb 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.62 | 4.58% | - |
| Feb 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.23 | 1.32% | - |
| Feb 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | - | - |