Frankfurt - Delayed Quote EUR

Sony Group Corporation (SON1.F)

Compare
17.85 -0.03 (-0.20%)
At close: November 19 at 7:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 17.83 18.00 17.66 17.85 17.85 5,570
Nov 18, 2024 18.00 18.00 17.70 17.89 17.89 2,201
Nov 15, 2024 17.42 17.72 17.36 17.63 17.63 4,975
Nov 14, 2024 17.39 17.65 17.38 17.56 17.56 1,475
Nov 13, 2024 17.45 17.70 17.44 17.50 17.50 3,031
Nov 12, 2024 17.78 17.78 17.54 17.57 17.57 3,995
Nov 11, 2024 18.21 18.25 17.67 17.88 17.88 22,818
Nov 8, 2024 17.20 19.19 17.20 18.34 18.34 17,080
Nov 7, 2024 16.64 16.91 16.61 16.91 16.91 4,873
Nov 6, 2024 16.67 17.01 16.67 16.81 16.81 4,392
Nov 5, 2024 16.35 16.69 16.34 16.69 16.69 5,330
Nov 4, 2024 16.59 16.59 15.97 16.18 16.18 14,015
Nov 1, 2024 16.03 16.55 16.03 16.55 16.55 469
Oct 31, 2024 16.51 16.61 16.18 16.19 16.19 7,474
Oct 30, 2024 16.50 16.71 16.50 16.60 16.60 6,679
Oct 29, 2024 16.30 16.50 16.24 16.27 16.27 3,990
Oct 28, 2024 16.18 16.50 16.18 16.28 16.28 19,826
Oct 25, 2024 15.97 16.17 15.97 16.05 16.05 2,628
Oct 24, 2024 16.25 16.47 16.24 16.28 16.28 2,299
Oct 23, 2024 16.13 16.34 16.13 16.32 16.32 3,046
Oct 22, 2024 16.41 16.65 16.30 16.50 16.50 7,960
Oct 21, 2024 16.60 16.78 16.53 16.53 16.53 5,845
Oct 18, 2024 16.90 16.97 16.61 16.76 16.76 3,830
Oct 17, 2024 17.05 17.05 16.91 16.92 16.92 3,880
Oct 16, 2024 17.10 17.31 17.06 17.06 17.06 6,376
Oct 15, 2024 17.19 17.40 17.10 17.10 17.10 2,091
Oct 14, 2024 17.47 17.47 17.20 17.42 17.42 4,410
Oct 11, 2024 17.18 17.40 17.13 17.13 17.13 1,765
Oct 10, 2024 17.11 17.49 17.11 17.49 17.49 7,750
Oct 9, 2024 17.19 17.38 17.13 17.35 17.35 6,681
Oct 8, 2024 17.10 17.39 17.10 17.11 17.11 4,549
Oct 7, 2024 17.76 17.76 17.42 17.42 17.42 1,800
Oct 4, 2024 17.10 17.41 17.05 17.06 17.06 2,469
Oct 3, 2024 17.05 17.30 17.03 17.30 17.30 2,050
Oct 2, 2024 17.04 17.33 17.00 17.22 17.22 6,704
Oct 1, 2024 17.76 17.76 17.45 17.65 17.65 2,119
Sep 30, 2024 17.69 17.69 17.32 17.32 17.32 4,161
Sep 27, 2024 10.00 Dividend
Sep 27, 2024 17.72 18.74 17.53 17.78 17.78 7,988
Sep 27, 2024 5:1 Stock Splits
Sep 26, 2024 17.52 17.60 17.42 17.60 7.60 7,985
Sep 25, 2024 17.06 17.18 17.02 17.11 7.39 11,225
Sep 24, 2024 17.05 17.21 17.00 17.19 7.42 16,670
Sep 23, 2024 16.50 16.82 16.50 16.82 7.26 4,850
Sep 20, 2024 16.74 16.82 16.60 16.67 7.20 6,280
Sep 19, 2024 16.49 16.79 16.49 16.73 7.23 5,380
Sep 18, 2024 16.18 16.36 16.16 16.36 7.06 1,180
Sep 17, 2024 16.25 16.44 16.20 16.23 7.01 4,455
Sep 16, 2024 16.74 16.80 16.54 16.54 7.14 3,265
Sep 13, 2024 16.66 16.86 16.66 16.71 7.21 1,305
Sep 12, 2024 16.73 16.98 16.70 16.96 7.32 1,720
Sep 11, 2024 16.92 16.92 16.74 16.80 7.25 4,060
Sep 10, 2024 16.92 16.92 16.56 16.66 7.20 6,390
Sep 9, 2024 16.27 16.53 16.27 16.36 7.07 605
Sep 6, 2024 16.37 16.60 16.25 16.25 7.02 1,835
Sep 5, 2024 16.94 17.07 16.84 16.84 7.27 2,465
Sep 4, 2024 16.92 16.96 16.89 16.94 7.32 4,385
Sep 3, 2024 17.35 17.64 17.35 17.43 7.53 3,820
Sep 2, 2024 17.24 17.32 17.24 17.30 7.47 6,235
Aug 30, 2024 17.42 17.70 17.42 17.62 7.61 3,275
Aug 29, 2024 17.19 17.50 17.19 17.50 7.56 6,715
Aug 28, 2024 17.30 17.50 17.30 17.37 7.50 3,650
Aug 27, 2024 16.90 17.18 16.60 17.18 7.42 21,230
Aug 26, 2024 16.53 16.72 16.50 16.59 7.16 4,200
Aug 23, 2024 16.36 16.59 16.36 16.59 7.16 1,630
Aug 22, 2024 16.44 16.63 16.44 16.58 7.16 1,275
Aug 21, 2024 16.38 16.60 16.38 16.60 7.17 3,785
Aug 20, 2024 16.28 16.44 16.18 16.27 7.03 3,540
Aug 19, 2024 16.35 16.46 16.30 16.40 7.08 3,895
Aug 16, 2024 16.16 16.43 16.16 16.43 7.09 650
Aug 15, 2024 15.80 16.07 15.72 15.98 6.90 5,490
Aug 14, 2024 16.00 16.21 16.00 16.17 6.98 950
Aug 13, 2024 15.84 16.24 15.84 16.11 6.96 3,740
Aug 12, 2024 15.35 15.46 15.10 15.46 6.68 3,340
Aug 9, 2024 15.27 15.70 15.27 15.70 6.78 8,775
Aug 8, 2024 15.42 15.57 15.21 15.53 6.71 3,575
Aug 7, 2024 15.48 16.06 15.48 15.74 6.80 4,510
Aug 6, 2024 15.30 15.51 15.03 15.24 6.58 9,125
Aug 5, 2024 14.64 15.04 14.32 15.03 6.49 14,645
Aug 2, 2024 15.19 15.26 14.80 15.00 6.48 17,575
Aug 1, 2024 16.02 16.20 15.68 15.84 6.84 3,535
Jul 31, 2024 16.28 16.52 16.28 16.30 7.04 4,600
Jul 30, 2024 16.13 16.34 16.13 16.22 7.00 845
Jul 29, 2024 15.92 16.11 15.92 16.06 6.94 1,310
Jul 26, 2024 15.76 16.00 15.76 16.00 6.91 1,715
Jul 25, 2024 16.11 16.22 15.84 16.04 6.93 3,400
Jul 24, 2024 16.78 17.06 16.38 16.38 7.07 3,860
Jul 23, 2024 16.60 17.01 16.60 17.01 7.34 11,940
Jul 22, 2024 16.84 17.12 16.84 16.96 7.32 1,610
Jul 19, 2024 16.93 17.00 16.80 16.90 7.30 3,120
Jul 18, 2024 17.06 17.30 17.00 17.00 7.34 7,625
Jul 17, 2024 17.48 17.64 17.20 17.48 7.55 13,730
Jul 16, 2024 17.35 17.58 17.35 17.56 7.58 2,565
Jul 15, 2024 17.44 17.67 17.44 17.60 7.60 10,780
Jul 12, 2024 17.28 17.72 17.28 17.72 7.65 7,325
Jul 11, 2024 17.42 17.71 17.41 17.71 7.65 8,995
Jul 10, 2024 16.84 17.18 16.84 17.18 7.42 6,290
Jul 9, 2024 16.80 16.80 16.57 16.60 7.17 7,480
Jul 8, 2024 15.90 16.12 15.88 16.12 6.96 2,085
Jul 5, 2024 15.94 16.12 15.94 16.11 6.96 2,650
Jul 4, 2024 15.88 16.09 15.87 15.88 6.86 5,315
Jul 3, 2024 16.09 16.09 15.82 16.02 6.92 6,860
Jul 2, 2024 16.00 16.12 15.91 16.03 6.92 5,690
Jul 1, 2024 15.76 15.96 15.76 15.77 6.81 955
Jun 28, 2024 15.80 15.90 15.71 15.90 6.87 23,815
Jun 27, 2024 15.65 15.82 15.65 15.80 6.82 4,790
Jun 26, 2024 15.46 15.68 15.46 15.59 6.73 5,230
Jun 25, 2024 15.30 15.54 15.30 15.42 6.66 10,115
Jun 24, 2024 15.04 15.19 15.00 15.12 6.53 9,635
Jun 21, 2024 14.96 15.09 14.96 15.00 6.48 3,325
Jun 20, 2024 15.00 15.16 14.96 15.13 6.53 2,255
Jun 19, 2024 14.97 15.14 14.92 15.12 6.53 5,820
Jun 18, 2024 14.80 15.04 14.80 14.86 6.42 4,195
Jun 17, 2024 15.20 15.20 14.89 15.20 6.56 3,450
Jun 14, 2024 15.29 15.55 15.27 15.43 6.66 1,695
Jun 13, 2024 15.50 15.67 15.47 15.64 6.75 1,195
Jun 12, 2024 15.58 15.69 15.39 15.60 6.74 4,305
Jun 11, 2024 15.72 15.89 15.70 15.70 6.78 10,410
Jun 10, 2024 15.85 15.98 15.70 15.98 6.90 15,000
Jun 7, 2024 15.79 15.98 15.77 15.96 6.89 3,660
Jun 6, 2024 15.87 16.03 15.80 16.03 6.92 3,250
Jun 5, 2024 15.92 15.96 15.76 15.90 6.86 7,745
Jun 4, 2024 15.61 15.78 15.60 15.78 6.81 4,530
Jun 3, 2024 15.23 15.48 15.23 15.46 6.68 2,250
May 31, 2024 15.08 15.20 14.98 15.20 6.56 2,120
May 30, 2024 14.84 15.02 14.84 14.92 6.44 3,200
May 29, 2024 14.60 14.70 14.45 14.50 6.26 8,015
May 28, 2024 14.87 14.92 14.67 14.83 6.40 9,095
May 27, 2024 14.82 14.86 14.63 14.72 6.35 9,825
May 24, 2024 14.76 14.97 14.76 14.97 6.46 1,975
May 23, 2024 15.31 15.33 14.88 14.88 6.43 9,965
May 22, 2024 15.02 15.23 15.02 15.02 6.49 10,075
May 21, 2024 15.20 15.31 15.20 15.24 6.58 4,025
May 20, 2024 15.31 15.49 15.31 15.49 6.69 1,300
May 17, 2024 15.36 15.66 15.35 15.50 6.69 15,285
May 16, 2024 15.62 15.62 15.30 15.30 6.61 4,675
May 15, 2024 15.23 15.44 15.16 15.38 6.64 9,725
May 14, 2024 14.24 15.10 14.24 14.92 6.44 10,690
May 13, 2024 14.16 14.30 14.16 14.21 6.14 6,945
May 10, 2024 14.00 14.12 13.92 14.05 6.07 5,035
May 9, 2024 14.20 14.43 14.20 14.37 6.21 3,520
May 8, 2024 14.50 14.72 14.42 14.68 6.34 22,465
May 7, 2024 15.14 15.37 15.14 15.30 6.61 8,220
May 6, 2024 15.67 16.12 15.67 15.71 6.78 7,630
May 3, 2024 15.64 16.11 15.64 15.78 6.82 3,235
May 2, 2024 15.54 15.83 15.54 15.60 6.74 10,710
Apr 30, 2024 15.52 15.68 15.45 15.65 6.76 3,790
Apr 29, 2024 15.32 15.55 15.32 15.55 6.72 4,475
Apr 26, 2024 15.16 15.42 15.09 15.30 6.61 3,225
Apr 25, 2024 15.17 15.37 15.17 15.36 6.63 11,735
Apr 24, 2024 15.54 15.64 15.38 15.50 6.69 25,930
Apr 23, 2024 15.08 15.30 15.08 15.12 6.53 9,255
Apr 22, 2024 15.24 15.33 15.12 15.16 6.55 8,690
Apr 19, 2024 15.36 15.37 15.20 15.37 6.64 2,910
Apr 18, 2024 15.40 15.59 15.40 15.52 6.70 11,380
Apr 17, 2024 15.52 15.60 15.26 15.26 6.59 10,325
Apr 16, 2024 15.86 15.86 15.61 15.61 6.74 3,915
Apr 15, 2024 15.60 15.78 15.60 15.60 6.74 4,160
Apr 12, 2024 15.79 15.99 15.79 15.93 6.88 5,615
Apr 11, 2024 15.54 15.72 15.54 15.72 6.79 2,655
Apr 10, 2024 15.62 15.83 15.61 15.70 6.78 7,355
Apr 9, 2024 15.68 15.69 15.46 15.65 6.76 8,020
Apr 8, 2024 15.47 15.69 15.47 15.51 6.70 6,355
Apr 5, 2024 15.50 15.68 15.48 15.48 6.69 1,215
Apr 4, 2024 15.74 15.93 15.62 15.62 6.74 9,050
Apr 3, 2024 15.80 16.01 15.80 15.94 6.88 3,275
Apr 2, 2024 15.88 16.04 15.69 15.90 6.87 13,490
Mar 28, 2024 45.00 Dividend
Mar 28, 2024 15.71 15.90 15.71 15.79 6.82 3,310
Mar 27, 2024 15.96 16.27 15.94 16.03 -12.51 12,640
Mar 26, 2024 15.87 16.07 15.81 15.86 -12.38 11,410
Mar 25, 2024 16.05 16.07 15.83 15.83 -12.35 8,960
Mar 22, 2024 16.28 16.54 16.28 16.47 -12.85 5,135
Mar 21, 2024 16.16 16.49 16.02 16.49 -12.87 11,345
Mar 20, 2024 16.20 16.53 16.20 16.41 -12.81 5,065
Mar 19, 2024 16.32 16.50 16.32 16.49 -12.87 7,900
Mar 18, 2024 16.20 16.52 16.20 16.38 -12.78 35,580
Mar 15, 2024 16.07 16.25 16.01 16.18 -12.63 3,200
Mar 14, 2024 16.04 16.23 15.97 16.13 -12.59 4,115
Mar 13, 2024 16.01 16.19 15.95 15.99 -12.48 4,320
Mar 12, 2024 15.95 16.15 15.95 16.00 -12.49 5,685
Mar 11, 2024 15.95 15.98 15.78 15.97 -12.46 3,700
Mar 8, 2024 16.15 16.21 15.95 15.95 -12.45 8,075
Mar 7, 2024 15.90 16.16 15.90 16.13 -12.59 5,665
Mar 6, 2024 15.84 16.07 15.79 16.00 -12.49 9,155
Mar 5, 2024 15.77 15.99 15.74 15.76 -12.30 6,210
Mar 4, 2024 16.10 16.10 15.84 15.99 -12.48 8,785
Mar 1, 2024 16.13 16.40 16.13 16.34 -12.75 6,360
Feb 29, 2024 15.90 15.99 15.86 15.86 -12.38 5,820
Feb 28, 2024 15.74 15.96 15.73 15.79 -12.32 4,470
Feb 27, 2024 15.74 15.99 15.74 15.78 -12.31 4,890
Feb 26, 2024 16.20 16.20 15.81 15.81 -12.34 6,045
Feb 23, 2024 16.45 16.45 16.23 16.23 -12.67 5,275
Feb 22, 2024 16.25 16.51 16.23 16.37 -12.78 13,255
Feb 21, 2024 16.17 16.33 16.04 16.20 -12.64 11,720
Feb 20, 2024 16.40 16.59 16.12 16.15 -12.60 14,270
Feb 19, 2024 16.55 16.75 16.55 16.71 -13.04 12,065
Feb 16, 2024 16.70 16.89 16.46 16.56 -12.92 7,655
Feb 15, 2024 17.04 17.15 16.93 17.04 -13.30 7,135
Feb 14, 2024 18.48 18.56 16.52 17.10 -13.34 19,035
Feb 13, 2024 18.20 18.45 17.94 17.94 -14.00 3,035
Feb 12, 2024 17.60 18.10 17.60 17.84 -13.92 4,605
Feb 9, 2024 17.85 17.93 17.62 17.71 -13.82 4,535
Feb 8, 2024 17.97 18.02 17.73 17.91 -13.98 3,720
Feb 7, 2024 17.83 18.05 17.76 17.96 -14.02 4,395
Feb 6, 2024 17.79 18.07 17.73 18.07 -14.10 9,345
Feb 5, 2024 18.27 18.28 18.01 18.09 -14.12 4,920
Feb 2, 2024 18.06 18.33 18.05 18.33 -14.30 3,825
Feb 1, 2024 18.04 18.33 18.01 18.18 -14.19 10,750
Jan 31, 2024 18.39 18.48 18.08 18.08 -14.11 9,070
Jan 30, 2024 18.06 18.26 17.96 18.06 -14.09 8,145
Jan 29, 2024 17.99 18.14 17.85 17.96 -14.02 6,235
Jan 26, 2024 17.58 17.65 17.36 17.53 -13.68 3,145
Jan 25, 2024 17.88 18.00 17.55 17.97 -14.02 13,060
Jan 24, 2024 17.99 18.23 17.97 18.05 -14.09 4,090
Jan 23, 2024 18.18 18.35 18.10 18.16 -14.17 6,770
Jan 22, 2024 18.22 18.47 18.22 18.38 -14.34 9,340
Jan 19, 2024 18.09 18.28 17.97 18.12 -14.14 11,325
Jan 18, 2024 17.87 18.07 17.63 17.90 -13.97 4,765
Jan 17, 2024 18.00 18.07 17.83 17.88 -13.95 9,615
Jan 16, 2024 18.00 18.21 18.00 18.21 -14.21 8,320
Jan 15, 2024 18.30 18.31 18.06 18.13 -14.15 8,665
Jan 12, 2024 18.15 18.39 18.13 18.26 -14.25 4,615
Jan 11, 2024 17.84 18.09 17.70 17.70 -13.81 8,990
Jan 10, 2024 17.31 17.62 17.28 17.59 -13.73 9,400
Jan 9, 2024 17.02 17.12 16.83 16.96 -13.24 6,045
Jan 8, 2024 16.55 16.80 16.54 16.80 -13.11 3,085
Jan 5, 2024 16.50 16.86 16.50 16.76 -13.08 6,880
Jan 4, 2024 16.59 16.71 16.45 16.49 -12.87 4,080
Jan 3, 2024 16.90 17.07 16.86 16.90 -13.19 4,455
Jan 2, 2024 17.26 17.26 17.01 17.14 -13.38 4,515
Dec 29, 2023 17.01 17.24 16.98 16.98 -13.25 3,805
Dec 28, 2023 16.98 17.04 16.89 17.02 -13.28 2,920
Dec 27, 2023 16.81 16.97 16.69 16.93 -13.21 4,900
Dec 22, 2023 16.56 16.81 16.51 16.81 -13.12 1,100
Dec 21, 2023 16.60 16.85 16.60 16.67 -13.01 4,805
Dec 20, 2023 16.81 16.88 16.61 16.66 -13.00 4,950
Dec 19, 2023 16.63 16.89 16.60 16.87 -13.17 10,210
Dec 18, 2023 16.69 16.91 16.69 16.91 -13.20 3,360
Dec 15, 2023 16.94 17.26 16.94 17.14 -13.38 8,145
Dec 14, 2023 16.69 16.93 16.61 16.90 -13.19 8,435
Dec 13, 2023 16.77 16.89 16.62 16.76 -13.08 11,770
Dec 12, 2023 16.54 17.00 16.54 16.88 -13.17 8,175
Dec 11, 2023 16.47 16.71 16.43 16.69 -13.02 7,025
Dec 8, 2023 16.32 16.70 16.32 16.57 -12.93 6,100
Dec 7, 2023 16.32 16.47 16.24 16.40 -12.80 11,620
Dec 6, 2023 16.43 16.61 16.36 16.56 -12.92 9,020
Dec 5, 2023 15.78 16.11 15.75 16.11 -12.57 6,205
Dec 4, 2023 15.64 15.85 15.61 15.65 -12.21 7,720
Dec 1, 2023 15.64 15.92 15.56 15.92 -12.42 12,480
Nov 30, 2023 15.81 16.01 15.81 15.99 -12.48 5,340
Nov 29, 2023 15.65 15.84 15.65 15.79 -12.32 14,210
Nov 28, 2023 15.72 15.96 15.66 15.94 -12.44 12,035
Nov 27, 2023 15.66 15.98 15.66 15.98 -12.47 15,420
Nov 24, 2023 15.69 15.92 15.69 15.92 -12.42 11,900
Nov 23, 2023 16.04 16.18 16.01 16.18 -12.63 13,915
Nov 22, 2023 15.93 16.30 15.93 16.25 -12.68 14,115
Nov 21, 2023 15.88 16.09 15.87 16.03 -12.51 8,785
Nov 20, 2023 15.78 16.03 15.78 15.82 -12.35 9,560

Related Tickers