Advertisement
SoftBank Group Corp. (SFT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 04:09PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 53.93 | 54.56 | 53.93 | 54.31 | 54.31 | 339 |
| Nov 14, 2024 | 54.17 | 54.91 | 54.17 | 54.30 | 54.30 | 207 |
| Nov 13, 2024 | 55.44 | 56.34 | 55.44 | 56.34 | 56.34 | 1,140 |
| Nov 12, 2024 | 58.16 | 60.61 | 58.16 | 60.16 | 60.16 | 3,640 |
| Nov 11, 2024 | 57.46 | 57.99 | 56.90 | 57.99 | 57.99 | 1,730 |
| Nov 08, 2024 | 56.76 | 56.76 | 55.84 | 56.25 | 56.25 | 1,034 |
| Nov 07, 2024 | 55.09 | 55.26 | 55.09 | 55.26 | 55.26 | 30 |
| Nov 06, 2024 | 56.71 | 57.11 | 56.23 | 57.00 | 57.00 | 788 |
| Nov 05, 2024 | 53.81 | 54.35 | 53.63 | 54.35 | 54.35 | 420 |
| Nov 04, 2024 | 54.87 | 54.87 | 54.39 | 54.52 | 54.52 | 216 |
| Nov 01, 2024 | 53.94 | 54.90 | 53.94 | 54.90 | 54.90 | 53 |
| Oct 31, 2024 | 56.28 | 56.28 | 55.53 | 55.53 | 55.53 | 527 |
| Oct 30, 2024 | 57.52 | 57.98 | 56.55 | 56.55 | 56.55 | 489 |
| Oct 29, 2024 | 55.52 | 55.80 | 55.52 | 55.80 | 55.80 | 130 |
| Oct 28, 2024 | 54.25 | 54.49 | 53.87 | 53.87 | 53.87 | 285 |
| Oct 25, 2024 | 53.04 | 53.54 | 52.97 | 53.01 | 53.01 | 806 |
| Oct 24, 2024 | 53.21 | 53.29 | 53.00 | 53.00 | 53.00 | 4,900 |
| Oct 23, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| Oct 22, 2024 | 55.20 | 55.20 | 54.52 | 54.53 | 54.53 | 376 |
| Oct 21, 2024 | 55.72 | 55.83 | 55.72 | 55.83 | 55.83 | 400 |
| Oct 18, 2024 | 55.47 | 56.21 | 55.47 | 56.21 | 56.21 | 559 |
| Oct 17, 2024 | 56.60 | 57.12 | 56.60 | 56.88 | 56.88 | 1,379 |
| Oct 16, 2024 | 55.47 | 56.08 | 55.46 | 56.08 | 56.08 | 268 |
| Oct 15, 2024 | 57.66 | 57.81 | 55.30 | 55.30 | 55.30 | 262 |
| Oct 14, 2024 | 54.93 | 55.31 | 54.71 | 55.17 | 55.17 | 760 |
| Oct 11, 2024 | 54.78 | 54.78 | 54.68 | 54.68 | 54.68 | 100 |
| Oct 10, 2024 | 55.24 | 55.24 | 54.85 | 55.24 | 55.24 | 250 |
| Oct 09, 2024 | 53.10 | 53.82 | 52.82 | 53.82 | 53.82 | 1,891 |
| Oct 08, 2024 | 52.44 | 53.59 | 52.44 | 53.16 | 53.16 | 205 |
| Oct 07, 2024 | 53.46 | 53.66 | 53.06 | 53.66 | 53.66 | 258 |
| Oct 04, 2024 | 52.89 | 53.84 | 52.84 | 53.84 | 53.84 | 423 |
| Oct 03, 2024 | 53.60 | 53.60 | 53.38 | 53.38 | 53.38 | 162 |
| Oct 02, 2024 | 53.01 | 53.36 | 52.64 | 53.36 | 53.36 | 1,390 |
| Oct 01, 2024 | 53.85 | 54.46 | 53.85 | 54.46 | 54.46 | 190 |
| Sep 30, 2024 | 53.30 | 53.30 | 52.77 | 52.77 | 52.77 | 170 |
| Sep 27, 2024 | 55.34 | 55.34 | 53.95 | 53.95 | 53.95 | 144 |
| Sep 27, 2024 | 22 Dividend | |||||
| Sep 26, 2024 | 54.70 | 56.30 | 54.70 | 55.77 | 33.77 | 11,190 |
| Sep 25, 2024 | 53.10 | 53.69 | 53.10 | 53.69 | 32.51 | 372 |
| Sep 24, 2024 | 53.98 | 54.27 | 53.84 | 54.27 | 32.86 | 920 |
| Sep 23, 2024 | 53.12 | 54.45 | 53.12 | 54.45 | 32.97 | 1,658 |
| Sep 20, 2024 | 53.79 | 54.00 | 53.38 | 53.90 | 32.64 | 431 |
| Sep 19, 2024 | 52.71 | 53.97 | 52.71 | 53.97 | 32.68 | 675 |
| Sep 18, 2024 | 51.89 | 52.12 | 51.80 | 51.80 | 31.37 | 1,730 |
| Sep 17, 2024 | 51.78 | 52.60 | 51.78 | 52.03 | 31.51 | 160 |
| Sep 16, 2024 | 54.27 | 54.27 | 53.51 | 53.51 | 32.40 | 251 |
| Sep 13, 2024 | 53.72 | 54.76 | 53.51 | 54.76 | 33.16 | 577 |
| Sep 12, 2024 | 53.70 | 54.09 | 53.52 | 53.75 | 32.55 | 790 |
| Sep 11, 2024 | 50.31 | 50.85 | 50.25 | 50.85 | 30.79 | 865 |
| Sep 10, 2024 | 49.51 | 50.00 | 49.51 | 50.00 | 30.28 | 1,050 |
| Sep 09, 2024 | 48.28 | 49.00 | 48.28 | 49.00 | 29.67 | 630 |
| Sep 06, 2024 | 48.40 | 48.71 | 47.29 | 47.29 | 28.64 | 401 |
| Sep 05, 2024 | 49.03 | 49.88 | 49.03 | 49.88 | 30.20 | 2,160 |
| Sep 04, 2024 | 48.19 | 48.74 | 48.19 | 48.65 | 29.46 | 136 |
| Sep 03, 2024 | 51.99 | 51.99 | 50.08 | 50.23 | 30.42 | 2,724 |
| Sep 02, 2024 | 52.25 | 52.51 | 51.98 | 51.98 | 31.48 | 295 |
| Aug 30, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 31.59 | - |
| Aug 29, 2024 | 50.42 | 52.15 | 50.42 | 51.51 | 31.19 | 2,835 |
| Aug 28, 2024 | 51.57 | 51.57 | 51.23 | 51.23 | 31.02 | 100 |
| Aug 27, 2024 | 52.66 | 52.75 | 52.66 | 52.75 | 31.94 | 226 |
| Aug 26, 2024 | 52.52 | 53.00 | 51.73 | 51.73 | 31.32 | 439 |
| Aug 23, 2024 | 52.17 | 53.30 | 52.17 | 53.30 | 32.27 | 1,300 |
| Aug 22, 2024 | 51.73 | 52.29 | 51.73 | 52.29 | 31.66 | 200 |
| Aug 21, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 31.77 | - |
| Aug 20, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 31.43 | 500 |
| Aug 19, 2024 | 51.22 | 51.48 | 51.02 | 51.45 | 31.15 | 419 |
| Aug 16, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 31.13 | - |
| Aug 15, 2024 | 50.23 | 52.18 | 50.23 | 51.96 | 31.46 | 450 |
| Aug 14, 2024 | 49.36 | 49.74 | 49.11 | 49.74 | 30.12 | 480 |
| Aug 13, 2024 | 48.57 | 49.62 | 48.50 | 49.62 | 30.05 | 52 |
| Aug 12, 2024 | 47.12 | 47.51 | 46.92 | 47.51 | 28.77 | 970 |
| Aug 09, 2024 | 47.07 | 47.42 | 47.07 | 47.23 | 28.60 | 300 |
| Aug 08, 2024 | 44.74 | 46.26 | 44.74 | 46.26 | 28.01 | 386 |
| Aug 07, 2024 | 47.20 | 49.90 | 47.20 | 47.96 | 29.04 | 1,967 |
| Aug 06, 2024 | 45.27 | 46.28 | 44.50 | 45.56 | 27.59 | 1,372 |
| Aug 05, 2024 | 41.29 | 44.53 | 40.21 | 44.53 | 26.96 | 7,723 |
| Aug 02, 2024 | 48.98 | 49.10 | 46.47 | 47.17 | 28.57 | 1,956 |
| Aug 01, 2024 | 52.64 | 52.89 | 50.00 | 50.07 | 30.32 | 1,763 |
| Jul 31, 2024 | 55.15 | 56.23 | 55.15 | 55.54 | 33.63 | 827 |
| Jul 30, 2024 | 55.26 | 55.73 | 54.12 | 54.12 | 32.77 | 2,305 |
| Jul 29, 2024 | 56.21 | 56.80 | 55.50 | 55.50 | 33.61 | 236 |
| Jul 26, 2024 | 54.63 | 55.80 | 54.63 | 55.21 | 33.43 | 525 |
| Jul 25, 2024 | 56.36 | 57.00 | 54.43 | 56.15 | 34.00 | 3,617 |
| Jul 24, 2024 | 61.73 | 61.73 | 59.70 | 60.01 | 36.34 | 1,100 |
| Jul 23, 2024 | 60.92 | 62.80 | 60.92 | 62.80 | 38.03 | 2,001 |
| Jul 22, 2024 | 61.25 | 62.10 | 61.25 | 62.00 | 37.54 | 652 |
| Jul 19, 2024 | 61.64 | 61.75 | 61.05 | 61.75 | 37.39 | 1,918 |
| Jul 18, 2024 | 62.20 | 63.03 | 60.77 | 60.96 | 36.91 | 857 |
| Jul 17, 2024 | 65.78 | 65.78 | 62.36 | 62.36 | 37.76 | 3,898 |
| Jul 16, 2024 | 65.84 | 66.38 | 65.84 | 66.34 | 40.17 | 330 |
| Jul 15, 2024 | 66.97 | 67.62 | 66.37 | 66.69 | 40.38 | 2,630 |
| Jul 12, 2024 | 65.75 | 67.94 | 65.75 | 67.70 | 40.99 | 1,154 |
| Jul 11, 2024 | 68.15 | 68.15 | 65.87 | 66.21 | 40.09 | 2,309 |
| Jul 10, 2024 | 67.59 | 68.20 | 67.25 | 68.03 | 41.19 | 2,130 |
| Jul 09, 2024 | 67.11 | 67.64 | 66.91 | 66.91 | 40.52 | 3,371 |
| Jul 08, 2024 | 65.25 | 65.35 | 64.88 | 65.26 | 39.52 | 1,015 |
| Jul 05, 2024 | 64.18 | 65.69 | 63.97 | 65.69 | 39.78 | 2,005 |
| Jul 04, 2024 | 63.60 | 64.09 | 63.40 | 64.09 | 38.81 | 16,777 |
| Jul 03, 2024 | 61.14 | 61.64 | 60.98 | 61.21 | 37.06 | 136 |
| Jul 02, 2024 | 60.42 | 60.83 | 60.15 | 60.83 | 36.83 | 1,614 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.