Frankfurt - Delayed Quote EUR

SoftBank Group Corp. (SFT.F)

Compare
54.31 +0.01 (+0.02%)
At close: November 15 at 4:09 PM GMT+1
Currency in EUR
Download
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 8, 2024 56.76 56.76 55.84 56.25 56.25 1,034
Nov 7, 2024 55.09 55.26 55.09 55.26 55.26 30
Nov 6, 2024 56.71 57.11 56.23 57.00 57.00 788
Nov 5, 2024 53.81 54.35 53.63 54.35 54.35 420
Nov 4, 2024 54.87 54.87 54.39 54.52 54.52 216
Nov 1, 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 9, 2024 53.10 53.82 52.82 53.82 53.82 1,891
Oct 8, 2024 52.44 53.59 52.44 53.16 53.16 205
Oct 7, 2024 53.46 53.66 53.06 53.66 53.66 258
Oct 4, 2024 52.89 53.84 52.84 53.84 53.84 423
Oct 3, 2024 53.60 53.60 53.38 53.38 53.38 162
Oct 2, 2024 53.01 53.36 52.64 53.36 53.36 1,390
Oct 1, 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 22.00 Dividend
Sep 27, 2024 55.34 55.34 53.95 53.95 53.95 144
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 9, 2024 48.28 49.00 48.28 49.00 29.67 630
Sep 6, 2024 48.40 48.71 47.29 47.29 28.64 401
Sep 5, 2024 49.03 49.88 49.03 49.88 30.20 2,160
Sep 4, 2024 48.19 48.74 48.19 48.65 29.46 136
Sep 3, 2024 51.99 51.99 50.08 50.23 30.42 2,724
Sep 2, 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 9, 2024 47.07 47.42 47.07 47.23 28.60 300
Aug 8, 2024 44.74 46.26 44.74 46.26 28.01 386
Aug 7, 2024 47.20 49.90 47.20 47.96 29.04 1,967
Aug 6, 2024 45.27 46.28 44.50 45.56 27.59 1,372
Aug 5, 2024 41.29 44.53 40.21 44.53 26.96 7,723
Aug 2, 2024 48.98 49.10 46.47 47.17 28.57 1,956
Aug 1, 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 9, 2024 67.11 67.64 66.91 66.91 40.52 3,371
Jul 8, 2024 65.25 65.35 64.88 65.26 39.52 1,015
Jul 5, 2024 64.18 65.69 63.97 65.69 39.78 2,005
Jul 4, 2024 63.60 64.09 63.40 64.09 38.81 16,777
Jul 3, 2024 61.14 61.64 60.98 61.21 37.06 136
Jul 2, 2024 60.42 60.83 60.15 60.83 36.83 1,614
Jul 1, 2024 60.33 60.79 60.04 60.08 36.38 1,937
Jun 28, 2024 60.08 61.06 59.84 60.52 36.65 5,688
Jun 27, 2024 58.73 59.20 58.60 59.20 35.85 1,553
Jun 26, 2024 58.81 58.81 58.70 58.70 35.54 10
Jun 25, 2024 57.78 58.98 57.72 58.98 35.71 1,250
Jun 24, 2024 58.57 58.57 57.55 57.55 34.85 435
Jun 21, 2024 57.76 58.00 57.76 58.00 35.12 708
Jun 20, 2024 60.00 60.73 59.49 59.49 36.02 1,449
Jun 19, 2024 59.99 60.45 59.78 59.78 36.20 785
Jun 18, 2024 59.44 61.90 59.24 61.11 37.00 2,792
Jun 17, 2024 60.41 60.41 59.50 60.37 36.56 1,935
Jun 14, 2024 59.00 59.57 59.00 59.55 36.06 3,565
Jun 13, 2024 57.50 57.57 57.50 57.57 34.86 122
Jun 12, 2024 57.24 58.88 56.91 58.88 35.65 1,340
Jun 11, 2024 57.29 57.97 56.93 57.97 35.10 1,963
Jun 10, 2024 57.27 58.41 57.00 58.08 35.17 2,590
Jun 7, 2024 55.86 56.46 55.67 56.46 34.19 1,800
Jun 6, 2024 56.08 56.75 55.86 55.86 33.82 2,390
Jun 5, 2024 55.05 57.04 55.05 57.04 34.54 7,250
Jun 4, 2024 52.55 53.63 52.55 53.63 32.47 880
Jun 3, 2024 53.60 53.83 53.42 53.42 32.35 766
May 31, 2024 53.00 53.24 52.56 52.98 32.08 2,055
May 30, 2024 51.91 51.91 51.44 51.75 31.34 660
May 29, 2024 52.25 52.60 51.92 51.92 31.44 1,166
May 28, 2024 50.77 52.22 50.77 52.22 31.62 610
May 27, 2024 50.79 50.79 50.21 50.29 30.45 278
May 24, 2024 49.82 50.34 49.65 50.34 30.48 2,882
May 23, 2024 51.28 51.63 50.00 50.00 30.28 569
May 22, 2024 49.06 49.29 49.04 49.29 29.85 521
May 21, 2024 47.99 48.58 47.99 48.58 29.41 70
May 20, 2024 49.32 49.32 49.32 49.32 29.86 222
May 17, 2024 50.20 50.71 50.06 50.53 30.60 822
May 16, 2024 50.65 51.20 50.63 51.20 31.00 760
May 15, 2024 49.30 50.00 48.96 48.96 29.65 1,255
May 14, 2024 49.02 49.02 49.02 49.02 29.68 -
May 13, 2024 47.83 48.65 46.37 48.63 29.44 1,622
May 10, 2024 46.81 47.65 46.81 47.65 28.85 884
May 9, 2024 46.51 46.99 45.80 46.99 28.45 996
May 8, 2024 47.48 47.88 47.48 47.78 28.93 74
May 7, 2024 48.29 48.87 48.29 48.42 29.32 307
May 6, 2024 47.26 48.35 47.26 48.35 29.28 905
May 3, 2024 46.56 47.49 46.56 47.49 28.76 265
May 2, 2024 46.49 47.08 46.48 46.89 28.39 1,510
Apr 30, 2024 46.98 47.17 46.91 47.17 28.56 156
Apr 29, 2024 46.85 47.03 46.52 46.71 28.28 594
Apr 26, 2024 46.26 47.19 46.26 47.19 28.58 1,000
Apr 25, 2024 45.39 45.78 44.93 45.69 27.67 2,700
Apr 24, 2024 46.55 47.01 46.55 47.01 28.46 200
Apr 23, 2024 45.87 46.18 45.62 46.18 27.96 1,692
Apr 22, 2024 45.28 46.00 45.28 45.90 27.79 1,502
Apr 19, 2024 46.38 46.77 45.51 45.51 27.56 617
Apr 18, 2024 47.51 47.51 47.51 47.51 28.77 600
Apr 17, 2024 48.61 48.61 46.89 46.94 28.42 1,066
Apr 16, 2024 49.15 49.33 48.72 49.33 29.87 3,050
Apr 15, 2024 50.96 50.96 49.00 49.38 29.90 406
Apr 12, 2024 51.52 51.77 51.20 51.20 31.00 1,980
Apr 11, 2024 51.07 51.82 50.75 51.82 31.38 960
Apr 10, 2024 51.60 51.60 50.93 51.13 30.96 1,831
Apr 9, 2024 51.90 52.22 50.54 51.26 31.04 1,859
Apr 8, 2024 52.03 52.51 52.03 52.51 31.80 232
Apr 5, 2024 52.32 52.55 51.40 52.55 31.82 1,065
Apr 4, 2024 53.25 53.76 53.25 53.50 32.40 1,604
Apr 3, 2024 52.94 53.90 52.94 53.90 32.64 425
Apr 2, 2024 54.26 54.26 52.76 52.76 31.95 663
Mar 28, 2024 22.00 Dividend
Mar 28, 2024 54.51 55.20 54.51 55.20 33.42 1,415
Mar 27, 2024 54.76 55.21 53.74 54.24 19.52 3,701
Mar 26, 2024 55.10 55.63 54.10 54.10 19.47 585
Mar 25, 2024 55.89 55.89 55.77 55.77 20.07 205
Mar 22, 2024 56.24 56.57 55.83 56.07 20.18 2,458
Mar 21, 2024 55.80 56.99 55.55 56.75 20.43 6,242
Mar 20, 2024 52.70 54.45 52.70 54.45 19.60 1,216
Mar 19, 2024 53.85 53.85 53.30 53.30 19.18 1,389
Mar 18, 2024 53.72 54.24 53.72 54.24 19.52 424
Mar 15, 2024 53.08 53.21 52.87 53.16 19.13 575
Mar 14, 2024 52.92 53.30 52.33 52.33 18.83 1,115
Mar 13, 2024 52.76 53.26 52.50 52.50 18.90 726
Mar 12, 2024 52.55 53.60 52.46 52.94 19.05 2,169
Mar 11, 2024 53.44 53.90 52.45 53.09 19.11 1,196
Mar 8, 2024 56.41 56.86 55.97 55.97 20.14 1,382
Mar 7, 2024 55.38 56.34 55.30 56.21 20.23 2,206
Mar 6, 2024 54.27 55.26 54.27 54.97 19.78 1,678
Mar 5, 2024 54.40 55.05 54.26 54.26 19.53 1,444
Mar 4, 2024 54.96 55.00 54.28 54.42 19.59 2,572
Mar 1, 2024 54.55 55.06 54.26 55.00 19.80 2,364
Feb 29, 2024 53.83 55.22 53.82 55.22 19.87 2,694
Feb 28, 2024 54.43 54.70 53.21 53.81 19.37 2,192
Feb 27, 2024 54.89 55.62 54.79 54.79 19.72 1,005
Feb 26, 2024 54.50 55.90 53.81 55.50 19.98 3,488
Feb 23, 2024 53.95 54.98 53.91 54.74 19.70 3,871
Feb 22, 2024 53.78 55.30 53.69 55.00 19.80 2,627
Feb 21, 2024 51.21 51.85 50.93 51.83 18.65 3,895
Feb 20, 2024 53.00 53.00 50.29 50.29 18.10 6,194
Feb 19, 2024 52.50 53.50 52.47 53.39 19.22 4,910
Feb 16, 2024 51.23 51.88 50.50 50.75 18.27 4,300
Feb 15, 2024 52.47 52.96 52.15 52.96 19.06 2,289
Feb 14, 2024 51.04 51.50 50.70 50.70 18.25 1,928
Feb 13, 2024 53.26 53.35 51.00 51.27 18.45 5,135
Feb 12, 2024 49.71 55.55 49.21 55.55 19.99 5,750
Feb 9, 2024 49.50 49.53 47.15 49.40 17.78 9,682
Feb 8, 2024 45.20 51.00 44.56 50.58 18.20 12,463
Feb 7, 2024 41.33 41.68 41.25 41.63 14.98 351
Feb 6, 2024 41.36 41.36 41.36 41.36 14.89 -
Feb 5, 2024 41.13 41.68 41.08 41.68 15.00 1,211
Feb 2, 2024 40.31 40.45 39.87 40.45 14.56 1,768
Feb 1, 2024 40.20 40.28 40.19 40.28 14.50 251
Jan 31, 2024 40.24 40.39 39.86 40.00 14.40 8,402
Jan 30, 2024 40.73 40.73 40.57 40.57 14.60 287
Jan 29, 2024 40.69 40.77 40.47 40.68 14.64 238
Jan 26, 2024 40.63 40.82 40.51 40.82 14.69 1,398
Jan 25, 2024 41.38 41.44 41.33 41.33 14.87 142
Jan 24, 2024 41.72 42.13 41.53 41.94 15.10 1,593
Jan 23, 2024 41.62 41.62 41.28 41.28 14.86 916
Jan 22, 2024 41.54 41.99 41.51 41.99 15.11 6,058
Jan 19, 2024 40.47 40.90 40.47 40.90 14.72 740
Jan 18, 2024 40.04 41.10 39.98 41.10 14.79 1,865
Jan 17, 2024 40.41 40.41 40.20 40.37 14.53 639
Jan 16, 2024 39.99 40.21 39.74 40.21 14.47 4,512
Jan 15, 2024 40.55 40.55 40.21 40.33 14.52 1,018
Jan 12, 2024 40.35 40.65 39.73 40.55 14.59 16,174
Jan 11, 2024 40.13 40.44 40.00 40.35 14.52 2,875
Jan 10, 2024 39.74 39.95 39.71 39.81 14.33 444
Jan 9, 2024 39.51 39.55 39.38 39.55 14.23 356
Jan 8, 2024 38.33 39.15 38.13 39.15 14.09 493
Jan 5, 2024 38.26 38.61 38.18 38.61 13.90 1,485
Jan 4, 2024 38.48 38.48 38.10 38.10 13.71 120
Jan 3, 2024 39.44 39.99 39.28 39.99 14.39 352
Jan 2, 2024 39.86 39.97 39.40 39.40 14.18 347
Dec 29, 2023 40.06 40.06 40.06 40.06 14.42 -
Dec 28, 2023 40.19 40.46 40.19 40.46 14.56 597
Dec 27, 2023 40.08 40.35 40.00 40.35 14.52 4,083
Dec 22, 2023 38.34 38.85 38.16 38.69 13.92 1,795
Dec 21, 2023 38.31 38.76 37.99 38.76 13.95 1,932
Dec 20, 2023 38.51 38.71 38.34 38.51 13.86 840
Dec 19, 2023 38.65 38.77 38.65 38.73 13.94 384
Dec 18, 2023 39.00 39.00 38.54 38.54 13.87 410
Dec 15, 2023 38.87 39.08 38.77 39.08 14.07 885
Dec 14, 2023 37.99 38.26 37.99 38.26 13.77 1,410
Dec 13, 2023 37.22 37.60 37.13 37.15 13.37 1,950
Dec 12, 2023 36.64 36.81 36.46 36.58 13.17 3,197
Dec 11, 2023 36.69 36.78 36.26 36.63 13.18 1,992
Dec 8, 2023 36.28 36.69 36.13 36.69 13.20 850
Dec 7, 2023 36.15 36.15 35.83 35.93 12.93 1,737
Dec 6, 2023 36.38 36.38 35.90 35.90 12.92 2,870
Dec 5, 2023 36.08 36.31 36.02 36.31 13.07 80
Dec 4, 2023 36.56 36.94 36.47 36.94 13.29 3,068
Dec 1, 2023 36.54 36.82 36.54 36.82 13.25 330
Nov 30, 2023 37.18 37.33 37.04 37.28 13.42 1,109
Nov 29, 2023 37.28 37.44 37.23 37.23 13.40 750
Nov 28, 2023 37.74 37.76 37.53 37.69 13.57 345
Nov 27, 2023 37.29 37.54 37.24 37.40 13.46 1,635
Nov 24, 2023 38.43 38.43 38.08 38.29 13.78 542
Nov 23, 2023 38.21 38.42 38.15 38.42 13.83 102
Nov 22, 2023 38.03 38.49 37.90 38.49 13.85 4,740
Nov 21, 2023 38.35 38.46 37.82 37.82 13.61 1,745
Nov 20, 2023 37.93 38.00 37.65 38.00 13.68 426
Nov 17, 2023 36.94 37.19 36.94 37.19 13.39 11
Nov 16, 2023 37.12 37.12 36.85 36.85 13.26 1,000
Nov 15, 2023 36.57 36.77 36.35 36.77 13.23 1,330

Related Tickers