Advertisement
U.S. Markets open in 5 hrs 39 mins

Sony Group Corporation (SON1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
18.14+0.28 (+1.60%)
As of 09:22AM CET. Market open.
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 202418.1218.1418.1218.1418.141,250
Nov 19, 202417.8318.0017.6617.8517.855,570
Nov 18, 202418.0018.0017.7017.8917.892,201
Nov 15, 202417.4217.7217.3617.6317.634,975
Nov 14, 202417.3917.6517.3817.5617.561,475
Nov 13, 202417.4517.7017.4417.5017.503,031
Nov 12, 202417.7817.7817.5417.5717.573,995
Nov 11, 202418.2118.2517.6717.8817.8822,818
Nov 08, 202417.2019.1917.2018.3418.3417,080
Nov 07, 202416.6416.9116.6116.9116.914,873
Nov 06, 202416.6717.0116.6716.8116.814,392
Nov 05, 202416.3516.6916.3416.6916.695,330
Nov 04, 202416.5916.5915.9716.1816.1814,015
Nov 01, 202416.0316.5516.0316.5516.55469
Oct 31, 202416.5116.6116.1816.1916.197,474
Oct 30, 202416.5016.7116.5016.6016.606,679
Oct 29, 202416.3016.5016.2416.2716.273,990
Oct 28, 202416.1816.5016.1816.2816.2819,826
Oct 25, 202415.9716.1715.9716.0516.052,628
Oct 24, 202416.2516.4716.2416.2816.282,299
Oct 23, 202416.1316.3416.1316.3216.323,046
Oct 22, 202416.4116.6516.3016.5016.507,960
Oct 21, 202416.6016.7816.5316.5316.535,845
Oct 18, 202416.9016.9716.6116.7616.763,830
Oct 17, 202417.0517.0516.9116.9216.923,880
Oct 16, 202417.1017.3117.0617.0617.066,376
Oct 15, 202417.1917.4017.1017.1017.102,091
Oct 14, 202417.4717.4717.2017.4217.424,410
Oct 11, 202417.1817.4017.1317.1317.131,765
Oct 10, 202417.1117.4917.1117.4917.497,750
Oct 09, 202417.1917.3817.1317.3517.356,681
Oct 08, 202417.1017.3917.1017.1117.114,549
Oct 07, 202417.7617.7617.4217.4217.421,800
Oct 04, 202417.1017.4117.0517.0617.062,469
Oct 03, 202417.0517.3017.0317.3017.302,050
Oct 02, 202417.0417.3317.0017.2217.226,704
Oct 01, 202417.7617.7617.4517.6517.652,119
Sep 30, 202417.6917.6917.3217.3217.324,161
Sep 27, 202417.7218.7417.5317.7817.787,988
Sep 26, 202417.5217.6017.4217.6017.607,985
Sep 25, 202417.0617.1817.0217.1117.1111,225
Sep 24, 202417.0517.2117.0017.1917.1916,670
Sep 23, 202416.5016.8216.5016.8216.824,850
Sep 20, 202416.7416.8216.6016.6716.676,280
Sep 19, 202416.4916.7916.4916.7316.735,380
Sep 18, 202416.1816.3616.1616.3616.361,180
Sep 17, 202416.2516.4416.2016.2316.234,455
Sep 16, 202416.7416.8016.5416.5416.543,265
Sep 13, 202416.6616.8616.6616.7116.711,305
Sep 12, 202416.7316.9816.7016.9616.961,720
Sep 11, 202416.9216.9216.7416.8016.804,060
Sep 10, 202416.9216.9216.5616.6616.666,390
Sep 09, 202416.2716.5316.2716.3616.36605
Sep 06, 202416.3716.6016.2516.2516.251,835
Sep 05, 202416.9417.0716.8416.8416.842,465
Sep 04, 202416.9216.9616.8916.9416.944,385
Sep 03, 202417.3517.6417.3517.4317.433,820
Sep 02, 202417.2417.3217.2417.3017.306,235
Aug 30, 202417.4217.7017.4217.6217.623,275
Aug 29, 202417.1917.5017.1917.5017.506,715
Aug 28, 202417.3017.5017.3017.3717.373,650
Aug 27, 202416.9017.1816.6017.1817.1821,230
Aug 26, 202416.5316.7216.5016.5916.594,200
Aug 23, 202416.3616.5916.3616.5916.591,630
Aug 22, 202416.4416.6316.4416.5816.581,275
Aug 21, 202416.3816.6016.3816.6016.603,785
Aug 20, 202416.2816.4416.1816.2716.273,540
Aug 19, 202416.3516.4616.3016.4016.403,895
Aug 16, 202416.1616.4316.1616.4316.43650
Aug 15, 202415.8016.0715.7215.9815.985,490
Aug 14, 202416.0016.2116.0016.1716.17950
Aug 13, 202415.8416.2415.8416.1116.113,740
Aug 12, 202415.3515.4615.1015.4615.463,340
Aug 09, 202415.2715.7015.2715.7015.708,775
Aug 08, 202415.4215.5715.2115.5315.533,575
Aug 07, 202415.4816.0615.4815.7415.744,510
Aug 06, 202415.3015.5115.0315.2415.249,125
Aug 05, 202414.6415.0414.3215.0315.0314,645
Aug 02, 202415.1915.2614.8015.0015.0017,575
Aug 01, 202416.0216.2015.6815.8415.843,535
Jul 31, 202416.2816.5216.2816.3016.304,600
Jul 30, 202416.1316.3416.1316.2216.22845
Jul 29, 202415.9216.1115.9216.0616.061,310
Jul 26, 202415.7616.0015.7616.0016.001,715
Jul 25, 202416.1116.2215.8416.0416.043,400
Jul 24, 202416.7817.0616.3816.3816.383,860
Jul 23, 202416.6017.0116.6017.0117.0111,940
Jul 22, 202416.8417.1216.8416.9616.961,610
Jul 19, 202416.9317.0016.8016.9016.903,120
Jul 18, 202417.0617.3017.0017.0017.007,625
Jul 17, 202417.4817.6417.2017.4817.4813,730
Jul 16, 202417.3517.5817.3517.5617.562,565
Jul 15, 202417.4417.6717.4417.6017.6010,780
Jul 12, 202417.2817.7217.2817.7217.727,325
Jul 11, 202417.4217.7117.4117.7117.718,995
Jul 10, 202416.8417.1816.8417.1817.186,290
Jul 09, 202416.8016.8016.5716.6016.607,480
Jul 08, 202415.9016.1215.8816.1216.122,085
Jul 05, 202415.9416.1215.9416.1116.112,650
Jul 04, 202415.8816.0915.8715.8815.885,315
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...