Frankfurt - Delayed Quote EUR

SoftBank Group Corp. (SFTU.F)

Compare
26.40 -0.40 (-1.49%)
At close: November 15 at 6:48 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 26.80 26.80 26.40 26.40 26.40 -
Nov 14, 2024 26.60 26.80 26.60 26.80 26.80 24
Nov 13, 2024 27.40 27.60 27.40 27.60 27.60 25
Nov 12, 2024 29.40 30.40 29.40 29.40 29.40 475
Nov 11, 2024 28.40 28.40 28.40 28.40 28.40 -
Nov 8, 2024 28.20 28.20 28.20 28.20 28.20 -
Nov 7, 2024 27.40 28.00 27.00 28.00 28.00 463
Nov 6, 2024 28.20 29.00 28.20 29.00 29.00 25
Nov 5, 2024 26.20 26.80 26.20 26.80 26.80 -
Nov 4, 2024 27.20 27.20 27.20 27.20 27.20 -
Nov 1, 2024 26.80 26.80 26.80 26.80 26.80 -
Oct 31, 2024 28.00 28.00 27.00 27.00 27.00 -
Oct 30, 2024 28.40 28.40 28.00 28.00 28.00 -
Oct 29, 2024 27.60 28.00 27.60 28.00 28.00 -
Oct 28, 2024 26.80 27.20 26.80 27.20 27.20 -
Oct 25, 2024 26.20 26.20 26.20 26.20 26.20 -
Oct 24, 2024 26.40 26.40 26.40 26.40 26.40 25
Oct 23, 2024 26.80 27.60 26.80 27.00 27.00 275
Oct 22, 2024 27.20 27.20 27.20 27.20 27.20 -
Oct 21, 2024 27.60 27.60 27.60 27.60 27.60 -
Oct 18, 2024 27.40 27.40 27.40 27.40 27.40 51
Oct 17, 2024 28.00 28.00 28.00 28.00 28.00 -
Oct 16, 2024 27.40 27.40 27.40 27.40 27.40 -
Oct 15, 2024 28.60 29.80 28.60 29.80 29.80 100
Oct 14, 2024 27.20 27.20 27.20 27.20 27.20 -
Oct 11, 2024 27.00 27.00 27.00 27.00 27.00 45
Oct 10, 2024 27.20 27.20 27.20 27.20 27.20 -
Oct 9, 2024 26.20 26.20 26.20 26.20 26.20 -
Oct 8, 2024 26.00 26.00 26.00 26.00 26.00 -
Oct 7, 2024 26.40 26.40 26.40 26.40 26.40 -
Oct 4, 2024 26.20 26.20 26.20 26.20 26.20 -
Oct 3, 2024 26.60 26.60 26.60 26.60 26.60 -
Oct 2, 2024 26.20 26.20 26.20 26.20 26.20 -
Oct 1, 2024 26.60 26.60 26.60 26.60 26.60 -
Sep 30, 2024 26.20 26.20 26.20 26.20 26.20 -
Sep 27, 2024 27.40 27.40 27.40 27.40 27.40 -
Sep 26, 2024 27.00 28.00 27.00 28.00 28.00 124
Sep 25, 2024 26.20 26.60 26.20 26.60 26.60 11
Sep 24, 2024 26.80 26.80 26.80 26.80 26.80 -
Sep 23, 2024 26.20 26.20 26.20 26.20 26.20 -
Sep 20, 2024 26.60 26.60 26.60 26.60 26.60 -
Sep 19, 2024 26.00 26.40 26.00 26.40 26.40 197
Sep 18, 2024 25.60 26.00 25.60 26.00 26.00 15
Sep 17, 2024 25.20 25.20 25.20 25.20 25.20 -
Sep 16, 2024 26.80 26.80 26.40 26.40 26.40 26
Sep 13, 2024 26.60 26.60 26.60 26.60 26.60 20
Sep 12, 2024 26.60 27.40 26.60 27.40 27.40 45
Sep 11, 2024 24.80 24.80 24.80 24.80 24.80 -
Sep 10, 2024 24.40 24.40 24.40 24.40 24.40 -
Sep 9, 2024 23.80 24.60 23.80 24.60 24.60 25
Sep 6, 2024 24.00 24.00 23.20 23.20 23.20 -
Sep 5, 2024 24.20 24.20 24.20 24.20 24.20 -
Sep 4, 2024 23.80 24.00 23.80 24.00 24.00 120
Sep 3, 2024 25.60 25.60 25.60 25.60 25.60 -
Sep 2, 2024 25.80 25.80 25.80 25.80 25.80 -
Aug 30, 2024 25.80 25.80 25.80 25.80 25.80 -
Aug 29, 2024 25.00 25.40 25.00 25.40 25.40 25
Aug 28, 2024 25.60 25.60 25.60 25.60 25.60 -
Aug 27, 2024 26.00 26.60 26.00 26.60 26.60 50
Aug 26, 2024 25.60 26.00 25.60 26.00 26.00 205
Aug 23, 2024 25.80 26.60 25.80 26.60 26.60 50
Aug 22, 2024 25.60 25.60 25.60 25.60 25.60 -
Aug 21, 2024 26.00 26.00 26.00 26.00 26.00 10
Aug 20, 2024 25.60 26.20 25.60 26.20 26.20 60
Aug 19, 2024 25.20 25.20 25.20 25.20 25.20 105
Aug 16, 2024 25.40 25.40 25.40 25.40 25.40 75
Aug 15, 2024 24.80 24.80 24.80 24.80 24.80 -
Aug 14, 2024 24.40 24.40 24.40 24.40 24.40 25
Aug 13, 2024 24.00 24.00 24.00 24.00 24.00 -
Aug 12, 2024 23.40 24.00 23.40 24.00 24.00 4
Aug 9, 2024 23.20 23.20 23.20 23.20 23.20 -
Aug 8, 2024 22.20 23.00 22.20 22.20 22.20 152
Aug 7, 2024 24.20 24.80 24.20 24.60 24.60 200
Aug 6, 2024 22.00 23.20 22.00 23.00 23.00 185
Aug 5, 2024 21.80 21.80 21.40 21.40 21.40 100
Aug 2, 2024 24.20 24.20 24.20 24.20 24.20 -
Aug 1, 2024 26.00 26.00 26.00 26.00 26.00 -
Jul 31, 2024 27.20 27.60 27.20 27.60 27.60 25
Jul 30, 2024 27.40 27.40 27.40 27.40 27.40 50
Jul 29, 2024 27.80 28.60 27.80 28.60 28.60 70
Jul 26, 2024 27.00 27.00 27.00 27.00 27.00 -
Jul 25, 2024 27.80 27.80 27.80 27.80 27.80 -
Jul 24, 2024 30.40 30.40 30.40 30.40 30.40 -
Jul 23, 2024 30.20 30.20 30.20 30.20 30.20 -
Jul 22, 2024 30.40 30.40 30.40 30.40 30.40 -
Jul 19, 2024 30.20 30.20 30.20 30.20 30.20 -
Jul 18, 2024 30.80 30.80 30.20 30.20 30.20 100
Jul 17, 2024 32.60 32.60 32.60 32.60 32.60 -
Jul 16, 2024 32.60 32.60 32.60 32.60 32.60 -
Jul 15, 2024 32.20 32.20 32.20 32.20 32.20 -
Jul 12, 2024 32.60 32.80 32.60 32.80 32.80 -
Jul 11, 2024 33.80 33.80 33.40 33.40 33.40 95
Jul 10, 2024 33.60 33.60 33.60 33.60 33.60 -
Jul 9, 2024 33.20 35.00 33.20 33.80 33.80 120
Jul 8, 2024 33.20 33.20 32.20 32.40 32.40 174
Jul 5, 2024 31.80 32.20 31.80 32.20 32.20 50
Jul 4, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 3, 2024 30.40 31.00 30.40 31.00 31.00 50
Jul 2, 2024 30.00 30.00 30.00 30.00 30.00 -
Jul 1, 2024 30.00 30.00 29.60 29.60 29.60 6
Jun 28, 2024 29.80 29.80 29.80 29.80 29.80 -
Jun 27, 2024 29.00 29.00 29.00 29.00 29.00 225
Jun 26, 2024 29.20 29.80 29.20 29.80 29.80 25
Jun 25, 2024 28.60 28.60 28.60 28.60 28.60 -
Jun 24, 2024 28.60 28.60 28.60 28.60 28.60 -
Jun 21, 2024 28.60 28.60 28.60 28.60 28.60 30
Jun 20, 2024 29.60 29.80 29.60 29.80 29.80 5
Jun 19, 2024 29.60 29.60 29.60 29.60 29.60 -
Jun 18, 2024 29.40 29.40 29.20 29.20 29.20 75
Jun 17, 2024 30.60 30.60 29.60 29.60 29.60 150
Jun 14, 2024 29.20 30.00 29.20 30.00 30.00 50
Jun 13, 2024 28.40 28.40 28.40 28.40 28.40 -
Jun 12, 2024 28.40 28.40 28.40 28.40 28.40 -
Jun 11, 2024 28.20 28.20 28.20 28.20 28.20 -
Jun 10, 2024 28.20 29.00 28.20 29.00 29.00 1,000
Jun 7, 2024 27.60 27.60 27.60 27.60 27.60 -
Jun 6, 2024 27.80 27.80 27.80 27.80 27.80 -
Jun 5, 2024 27.40 27.40 27.40 27.40 27.40 51
Jun 4, 2024 26.00 26.20 26.00 26.20 26.20 51
Jun 3, 2024 26.40 27.80 26.40 27.80 27.80 50
May 31, 2024 26.00 26.00 26.00 26.00 26.00 -
May 30, 2024 25.40 25.40 25.40 25.40 25.40 -
May 29, 2024 25.80 25.80 25.80 25.80 25.80 -
May 28, 2024 25.00 26.00 25.00 26.00 26.00 200
May 27, 2024 24.80 24.80 24.80 24.80 24.80 40
May 24, 2024 24.60 24.60 24.60 24.60 24.60 -
May 23, 2024 25.20 25.80 25.20 25.80 25.80 50
May 22, 2024 24.20 24.20 24.20 24.20 24.20 -
May 21, 2024 23.80 24.60 23.80 24.60 24.60 50
May 20, 2024 24.20 24.20 24.20 24.20 24.20 25
May 17, 2024 26.00 26.00 24.80 24.80 24.80 125
May 16, 2024 25.00 25.60 25.00 25.60 25.60 4
May 15, 2024 24.40 25.00 24.40 25.00 25.00 5
May 14, 2024 24.20 25.20 24.20 25.00 25.00 65
May 13, 2024 23.20 23.80 23.20 23.80 23.80 8
May 10, 2024 23.20 24.00 23.20 23.40 23.40 225
May 9, 2024 22.80 23.40 22.60 22.60 22.60 5
May 8, 2024 23.40 23.40 23.40 23.40 23.40 -
May 7, 2024 23.80 23.80 23.80 23.80 23.80 -
May 6, 2024 23.20 23.20 23.20 23.20 23.20 40
May 3, 2024 23.00 23.00 23.00 23.00 23.00 -
May 2, 2024 23.00 23.00 23.00 23.00 23.00 -
Apr 30, 2024 23.20 23.20 23.20 23.20 23.20 -
Apr 29, 2024 22.80 22.80 22.80 22.80 22.80 -
Apr 26, 2024 22.80 22.80 22.80 22.80 22.80 -
Apr 25, 2024 22.40 22.40 22.40 22.40 22.40 -
Apr 24, 2024 23.00 23.20 23.00 23.20 23.20 -
Apr 23, 2024 22.40 22.40 22.40 22.40 22.40 -
Apr 22, 2024 22.40 22.40 22.40 22.40 22.40 -
Apr 19, 2024 22.80 23.00 22.80 23.00 23.00 -
Apr 18, 2024 23.40 23.40 23.40 23.40 23.40 -
Apr 17, 2024 24.00 24.00 24.00 24.00 24.00 -
Apr 16, 2024 24.20 24.20 24.20 24.20 24.20 -
Apr 15, 2024 25.00 25.00 25.00 25.00 25.00 -
Apr 12, 2024 25.60 25.60 25.60 25.60 25.60 30
Apr 11, 2024 25.20 25.20 25.20 25.20 25.20 -
Apr 10, 2024 25.60 25.60 25.60 25.60 25.60 -
Apr 9, 2024 25.60 25.80 25.60 25.80 25.80 -
Apr 8, 2024 25.80 25.80 25.80 25.80 25.80 -
Apr 5, 2024 25.60 25.60 25.60 25.60 25.60 -
Apr 4, 2024 26.40 26.40 26.20 26.20 26.20 -
Apr 3, 2024 26.20 26.20 26.20 26.20 26.20 -
Apr 2, 2024 26.60 26.60 26.20 26.20 26.20 430
Mar 28, 2024 27.00 27.20 27.00 27.20 27.20 450
Mar 27, 2024 0.07 Dividend
Mar 27, 2024 27.00 27.20 27.00 27.20 27.20 24
Mar 26, 2024 27.20 27.20 27.20 27.20 27.13 -
Mar 25, 2024 27.60 27.60 27.60 27.60 27.53 26
Mar 22, 2024 27.80 28.00 27.80 28.00 27.93 200
Mar 21, 2024 27.60 28.20 27.60 28.20 28.13 125
Mar 20, 2024 26.20 26.20 26.20 26.20 26.13 -
Mar 19, 2024 26.60 26.60 26.40 26.40 26.33 -
Mar 18, 2024 26.40 27.40 26.40 27.40 27.33 25
Mar 15, 2024 26.20 26.20 26.20 26.20 26.13 -
Mar 14, 2024 26.20 26.20 26.20 26.20 26.13 -
Mar 13, 2024 26.20 26.20 26.20 26.20 26.13 -
Mar 12, 2024 26.00 26.00 25.80 25.80 25.73 24
Mar 11, 2024 26.40 26.40 26.40 26.40 26.33 25
Mar 8, 2024 28.00 28.00 28.00 28.00 27.93 -
Mar 7, 2024 27.40 28.20 27.40 28.20 28.13 25
Mar 6, 2024 26.80 26.80 26.80 26.80 26.73 -
Mar 5, 2024 27.00 27.00 27.00 27.00 26.93 -
Mar 4, 2024 27.00 27.20 27.00 27.20 27.13 -
Mar 1, 2024 27.00 27.20 27.00 27.20 27.13 38
Feb 29, 2024 26.60 27.80 26.60 27.80 27.73 60
Feb 28, 2024 26.80 26.80 26.80 26.80 26.73 -
Feb 27, 2024 27.20 27.20 27.20 27.20 27.13 -
Feb 26, 2024 26.80 27.40 26.80 27.40 27.33 22
Feb 23, 2024 26.60 26.60 26.60 26.60 26.53 -
Feb 22, 2024 26.40 26.60 26.40 26.60 26.53 -
Feb 21, 2024 25.20 25.20 25.20 25.20 25.14 -
Feb 20, 2024 26.00 26.00 26.00 26.00 25.93 -
Feb 19, 2024 25.80 25.80 25.80 25.80 25.73 -
Feb 16, 2024 25.20 25.20 25.20 25.20 25.14 -
Feb 15, 2024 25.80 26.00 25.80 26.00 25.93 -
Feb 14, 2024 25.00 25.20 25.00 25.20 25.14 100
Feb 13, 2024 26.00 26.00 25.40 25.40 25.34 150
Feb 12, 2024 24.40 24.40 24.40 24.40 24.34 -
Feb 9, 2024 24.40 24.60 24.00 24.00 23.94 1,340
Feb 8, 2024 22.00 22.80 22.00 22.80 22.74 589
Feb 7, 2024 20.40 20.40 20.40 20.40 20.35 -
Feb 6, 2024 20.40 20.40 20.40 20.40 20.35 -
Feb 5, 2024 20.20 20.20 20.20 20.20 20.15 -
Feb 2, 2024 19.80 19.80 19.80 19.80 19.75 -
Feb 1, 2024 19.70 19.70 19.70 19.70 19.65 -
Jan 31, 2024 19.80 19.80 19.80 19.80 19.75 -
Jan 30, 2024 20.00 20.00 20.00 20.00 19.95 -
Jan 29, 2024 20.00 20.00 20.00 20.00 19.95 -
Jan 26, 2024 20.00 20.00 20.00 20.00 19.95 -
Jan 25, 2024 20.40 20.40 20.40 20.40 20.35 -
Jan 24, 2024 20.40 20.40 20.40 20.40 20.35 -
Jan 23, 2024 20.40 20.40 20.40 20.40 20.35 -
Jan 22, 2024 20.40 20.40 20.40 20.40 20.35 -
Jan 19, 2024 19.90 19.90 19.90 19.90 19.85 -
Jan 18, 2024 19.70 19.70 19.70 19.70 19.65 350
Jan 17, 2024 19.90 19.90 19.90 19.90 19.85 -
Jan 16, 2024 19.70 19.70 19.70 19.70 19.65 -
Jan 15, 2024 19.90 19.90 19.90 19.90 19.85 -
Jan 12, 2024 19.90 19.90 19.90 19.90 19.85 -
Jan 11, 2024 19.70 19.70 19.70 19.70 19.65 -
Jan 10, 2024 19.50 19.60 19.50 19.60 19.55 -
Jan 9, 2024 19.50 19.50 19.50 19.50 19.45 -
Jan 8, 2024 18.90 18.90 18.90 18.90 18.85 -
Jan 5, 2024 18.80 18.80 18.80 18.80 18.75 -
Jan 4, 2024 18.90 18.90 18.90 18.90 18.85 -
Jan 3, 2024 19.50 19.50 19.50 19.50 19.45 -
Jan 2, 2024 19.70 19.80 19.70 19.80 19.75 10
Dec 29, 2023 19.70 19.70 19.70 19.70 19.65 -
Dec 28, 2023 19.80 19.80 19.80 19.80 19.75 95
Dec 27, 2023 19.60 19.60 19.60 19.60 19.55 -
Dec 22, 2023 18.90 19.00 18.90 19.00 18.95 1
Dec 21, 2023 18.80 18.80 18.80 18.80 18.75 -
Dec 20, 2023 19.00 19.00 19.00 19.00 18.95 -
Dec 19, 2023 19.00 19.10 19.00 19.10 19.05 -
Dec 18, 2023 19.10 19.10 19.10 19.10 19.05 -
Dec 15, 2023 19.10 19.10 19.10 19.10 19.05 -
Dec 14, 2023 18.70 18.70 18.70 18.70 18.65 -
Dec 13, 2023 18.30 18.30 18.30 18.30 18.25 -
Dec 12, 2023 18.00 18.00 18.00 18.00 17.95 -
Dec 11, 2023 18.10 18.10 18.10 18.10 18.05 -
Dec 8, 2023 17.80 17.80 17.80 17.80 17.75 -
Dec 7, 2023 17.80 17.80 17.80 17.80 17.75 -
Dec 6, 2023 17.90 18.30 17.60 18.30 18.25 20
Dec 5, 2023 17.70 17.70 17.70 17.70 17.66 -
Dec 4, 2023 18.00 18.00 18.00 18.00 17.95 -
Dec 1, 2023 18.00 18.00 18.00 18.00 17.95 -
Nov 30, 2023 18.30 18.30 18.30 18.30 18.25 -
Nov 29, 2023 18.40 18.50 18.40 18.50 18.45 -
Nov 28, 2023 18.60 18.60 18.60 18.60 18.55 -
Nov 27, 2023 18.40 18.40 18.20 18.20 18.15 -
Nov 24, 2023 18.80 18.80 18.80 18.80 18.75 -
Nov 23, 2023 18.80 18.80 18.80 18.80 18.75 -
Nov 22, 2023 18.70 18.70 18.70 18.70 18.65 -
Nov 21, 2023 18.90 18.90 18.80 18.80 18.75 -
Nov 20, 2023 18.60 18.60 18.60 18.60 18.55 -
Nov 17, 2023 18.20 18.20 18.20 18.20 18.15 -
Nov 16, 2023 18.30 18.30 18.30 18.30 18.25 -
Nov 15, 2023 18.10 18.10 17.90 17.90 17.85 -