Berlin - Delayed Quote EUR

Sony Group Corp (SON1.BE)

21.63
+0.64
+(3.05%)
As of 8:08:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202521.6321.6321.6321.6321.63-
Apr 22, 202520.9920.9920.9920.9920.99100
Apr 17, 202521.0121.0121.0121.0121.01-
Apr 16, 202520.4320.4320.4320.4320.43-
Apr 15, 202520.6220.8420.6220.8420.8410
Apr 14, 202520.2320.2320.2320.2320.23-
Apr 11, 202520.0320.0320.0320.0320.03-
Apr 10, 202521.7721.7721.7721.7721.77-
Apr 9, 202519.3319.3319.3319.3319.33-
Apr 8, 202520.1620.1620.1620.1620.1625
Apr 7, 202518.8019.7018.8019.7019.7010
Apr 4, 202520.6720.7520.3020.3020.3051
Apr 3, 202521.6221.6221.6221.6221.62-
Apr 2, 202522.6522.8322.6522.8322.83100
Apr 1, 202523.0823.0823.0823.0823.08-
Mar 31, 202523.0423.0423.0423.0423.04-
Mar 28, 2025 0.061704 Dividend
Mar 28, 202523.3023.3023.3023.3023.30-
Mar 27, 202523.7123.7323.7123.7313.73152
Mar 26, 202523.6823.6823.6823.6813.70-
Mar 25, 202523.1423.1423.1423.1413.39-
Mar 24, 202523.0923.0923.0923.0913.36-
Mar 21, 202523.3323.9023.3323.9013.83100
Mar 20, 202522.5822.5822.5822.5813.06-
Mar 19, 202522.4222.4222.4222.4212.97-
Mar 18, 202522.1122.1122.1122.1112.79-
Mar 17, 202522.0922.0922.0922.0912.78-
Mar 14, 202521.7622.0921.7622.0912.7830
Mar 13, 202521.6621.6621.6621.6612.53-
Mar 12, 202521.5221.5221.5221.5212.45-
Mar 11, 202521.0621.0621.0621.0612.19-
Mar 10, 202521.4321.4321.2521.2512.3020
Mar 7, 202522.2222.2222.2222.2212.86-
Mar 6, 202523.0723.1823.0723.1813.41200
Mar 5, 202522.5022.5022.5022.5013.02-
Mar 4, 202522.8823.0222.8823.0213.3230
Mar 3, 202523.6423.6423.6423.6413.68-
Feb 28, 202523.8623.8623.8623.8613.8150
Feb 27, 202524.3224.3224.3224.3214.07-
Feb 26, 202524.1824.1824.1824.1813.99-
Feb 25, 202523.9623.9623.9623.9613.86-
Feb 24, 202523.5023.5023.5023.5013.60-
Feb 21, 202523.9723.9723.9723.9713.87-
Feb 20, 202523.7723.7723.7723.7713.75-
Feb 19, 202523.6823.6823.6823.6813.70-
Feb 18, 202523.6523.6523.6523.6513.68-
Feb 17, 202524.0624.0624.0624.0613.92-
Feb 14, 202522.8023.1022.8023.1013.3750
Feb 13, 202521.5022.5021.5022.5013.02600
Feb 12, 202521.1121.1121.1121.1112.2181
Feb 11, 202521.6121.6121.6121.6112.50-
Feb 10, 202521.7621.7621.7621.7612.59-
Feb 7, 202522.0622.0622.0622.0612.76-
Feb 6, 202522.0222.0222.0222.0212.74-
Feb 5, 202521.9221.9221.9221.9212.68-
Feb 4, 202521.4021.4021.4021.4012.38-
Feb 3, 202520.8220.8220.8220.8212.05-
Jan 31, 202521.2121.2121.2121.2112.27-
Jan 30, 202521.3421.3421.0821.0812.2030
Jan 29, 202521.2021.2021.2021.2012.27-
Jan 28, 202520.5220.5820.5220.5811.91195
Jan 27, 202519.8519.8519.8519.8511.49-
Jan 24, 202519.9720.0319.9720.0311.592
Jan 23, 202520.3620.3620.3620.3611.78-
Jan 22, 202520.0920.0920.0920.0911.62-
Jan 21, 202519.9519.9519.9519.9511.54-
Jan 20, 202520.0020.0020.0020.0011.57-
Jan 17, 202519.8619.8619.8619.8611.49-
Jan 16, 202519.8919.8919.8919.8911.51-
Jan 15, 202519.6719.6719.6719.6711.38-
Jan 14, 202519.4619.4819.4619.4811.27425
Jan 13, 202519.9219.9219.9219.9211.53-
Jan 10, 202519.7619.7619.7619.7611.43-
Jan 9, 202519.8119.8119.8119.8111.46-
Jan 8, 202520.0420.0420.0420.0411.59-
Jan 7, 202520.2820.2820.2820.2811.73-
Jan 6, 202520.2720.2720.2720.2711.73-
Jan 3, 202520.0520.0520.0520.0511.60-
Jan 2, 202520.1520.1520.1520.1511.66-
Dec 30, 202420.1020.1020.1020.1011.6310
Dec 27, 202420.5420.5420.5420.5411.88-
Dec 23, 202420.1420.1420.1420.1411.65-
Dec 20, 202420.0320.0320.0320.0311.59-
Dec 19, 202419.9019.9019.9019.9011.51-
Dec 18, 202420.2120.2120.2120.2111.69-
Dec 17, 202420.8920.8920.8920.8912.09-
Dec 16, 202420.5320.5320.5320.5311.88-
Dec 13, 202420.9320.9320.9320.9312.11-
Dec 12, 202421.6021.6021.6021.6012.50100
Dec 11, 202420.8920.8920.8920.8912.09-
Dec 10, 202420.6020.6020.6020.6011.92-
Dec 9, 202420.1120.4020.1120.4011.8060
Dec 6, 202419.7720.0819.7720.0811.6260
Dec 5, 202419.9719.9719.9719.9711.55-
Dec 4, 202419.5019.9819.5019.9811.5610
Dec 3, 202419.2119.2119.2119.2111.11-
Dec 2, 202418.9718.9718.9718.9710.97-
Nov 29, 202418.8818.8818.8018.8010.8850
Nov 28, 202418.9218.9218.9218.9210.95-
Nov 27, 202418.7118.7118.7118.7110.83-
Nov 26, 202418.4318.4318.4318.4310.67-
Nov 25, 202418.1418.4218.1418.4210.6544
Nov 22, 202418.1118.1118.1118.1110.48-
Nov 21, 202418.0618.0618.0618.0610.45-
Nov 20, 202418.1518.1518.1518.1510.50-
Nov 19, 202417.8817.8817.8817.8810.34-
Nov 18, 202417.8717.8717.7017.7010.241,330
Nov 15, 202417.5017.5017.5017.5010.12-
Nov 14, 202417.4417.4417.4417.4410.09-
Nov 13, 202417.4917.4917.4917.4910.12-
Nov 12, 202417.4017.4017.4017.4010.07-
Nov 11, 202418.3018.3017.6617.6610.22510
Nov 8, 202417.7418.2017.7418.2010.53500
Nov 7, 202416.6316.8016.6316.809.7240
Nov 6, 202416.9016.9016.9016.909.78100
Nov 5, 202416.4216.4216.4216.429.50-
Nov 4, 202416.4416.4416.4416.449.51-
Nov 1, 202416.0816.0816.0816.089.31-
Oct 31, 202416.3016.3016.3016.309.43-
Oct 30, 202416.5016.5016.5016.509.55-
Oct 29, 202416.3716.3716.3716.379.47-
Oct 28, 202416.2316.2316.2316.239.39-
Oct 25, 202416.0116.0116.0116.019.26-
Oct 24, 202416.2216.2216.2216.229.38-
Oct 23, 202416.1016.1016.1016.109.32-
Oct 22, 202416.5016.5016.5016.509.55400
Oct 21, 202416.6616.6616.6616.669.64-
Oct 18, 202416.6616.9916.6616.999.8360
Oct 17, 202416.9417.0016.9417.009.84931
Oct 16, 202417.0117.0117.0117.019.84-
Oct 15, 202417.1917.1917.1917.199.95-
Oct 14, 202417.2717.2717.2717.2710.00-
Oct 11, 202417.2217.2217.2217.229.96-
Oct 10, 202417.1817.1817.1817.189.94-
Oct 9, 202417.2517.2517.2517.259.98-
Oct 8, 202417.1817.1817.1817.189.94-
Oct 7, 202417.5917.5917.5917.5910.18-
Oct 4, 202417.0517.0517.0517.059.86-
Oct 3, 202417.1417.1417.1417.149.92-
Oct 2, 202417.1017.2517.1017.259.98300
Oct 1, 202417.5817.5817.5817.5810.17-
Sep 30, 202417.4117.4117.4117.4110.07-
Sep 27, 2024 5:1 Stock Splits
Sep 27, 202418.3018.3017.8017.8010.301,000
Sep 26, 202417.5417.5417.5417.5410.15-
Sep 25, 202417.1217.1217.1217.129.91-
Sep 24, 202417.0817.0817.0817.089.88-
Sep 23, 202416.4816.4816.4816.489.54-
Sep 20, 202416.7616.7616.7616.769.69-
Sep 19, 202416.5416.5416.5416.549.57-
Sep 18, 202416.1516.1516.1516.159.35-
Sep 17, 202416.2216.2216.2216.229.39-
Sep 16, 202416.8716.8716.8716.879.76-
Sep 13, 202416.6416.6416.6416.649.63-
Sep 12, 202416.8116.8116.8116.819.72-
Sep 11, 202416.8416.8416.8416.849.75-
Sep 10, 202416.6516.6516.6516.659.63-
Sep 9, 202416.3616.3616.3616.369.46-
Sep 6, 202416.5216.5216.5216.529.56-
Sep 5, 202416.9516.9516.9516.959.81-
Sep 4, 202416.9816.9816.9816.989.82-
Sep 3, 202417.4517.4517.4517.4510.10-
Sep 2, 202417.2017.2017.2017.209.95-
Aug 30, 202417.4917.4917.4917.4910.12-
Aug 29, 202417.1117.1117.1117.119.90-
Aug 28, 202417.3517.3517.3517.3510.0465
Aug 27, 202416.8816.8816.8816.889.77-
Aug 26, 202416.5716.5716.5716.579.59-
Aug 23, 202416.4516.4516.4516.459.52-
Aug 22, 202416.4416.4416.4416.449.51-
Aug 21, 202416.4516.4516.4516.459.52-
Aug 20, 202416.2016.2016.2016.209.38-
Aug 19, 202416.3216.3216.3216.329.44-
Aug 16, 202416.1416.1416.1416.149.34-
Aug 15, 202415.8015.8015.8015.809.14-
Aug 14, 202416.0016.0016.0016.009.26-
Aug 13, 202415.9515.9615.9515.969.231,000
Aug 12, 202415.3215.3215.3215.328.87-
Aug 9, 202415.2715.2715.2715.278.84-
Aug 8, 202415.2015.2015.2015.208.79-
Aug 7, 202415.5015.5015.5015.508.97-
Aug 6, 202415.2415.2415.2415.248.82-
Aug 5, 202414.6014.6014.6014.608.4535
Aug 2, 202415.0815.0815.0815.088.73-
Aug 1, 202416.0616.0616.0616.069.29-
Jul 31, 202416.3416.3416.3416.349.45-
Jul 30, 202416.2216.2216.2216.229.38-
Jul 29, 202415.9215.9215.9215.929.21-
Jul 26, 202415.8615.8615.8615.869.17-
Jul 25, 202416.0316.0316.0316.039.27-
Jul 24, 202416.8216.8216.8216.829.73-
Jul 23, 202416.7516.7516.7516.759.69-
Jul 22, 202416.8516.8516.8516.859.75-
Jul 19, 202417.0417.0417.0417.049.86-
Jul 18, 202417.1117.2517.1117.259.98250
Jul 17, 202417.5417.5417.5417.5410.15100
Jul 16, 202417.4017.4017.4017.4010.07-
Jul 15, 202417.5217.5217.5217.5210.14-
Jul 12, 202417.4017.4017.4017.4010.07-
Jul 11, 202417.4817.4817.4817.4810.11-
Jul 10, 202416.8816.8816.8816.889.77-
Jul 9, 202416.7316.7316.7316.739.68-
Jul 8, 202415.9315.9315.9315.939.22-
Jul 5, 202416.0116.0116.0116.019.26-
Jul 4, 202415.9015.9015.9015.909.20-
Jul 3, 202415.9015.9015.9015.909.20-
Jul 2, 202415.9915.9915.9915.999.25-
Jul 1, 202415.8115.8115.8115.819.15-
Jun 28, 202415.7215.7215.7215.729.10-
Jun 27, 202415.6415.6415.6415.649.05-
Jun 26, 202415.4615.4615.4615.468.95-
Jun 25, 202415.3415.3415.3415.348.88-
Jun 24, 202415.0615.0615.0615.068.72-
Jun 21, 202414.9014.9414.9014.948.6410
Jun 20, 202415.1215.1215.1215.128.75330
Jun 19, 202414.8414.8414.8414.848.59-
Jun 18, 202414.8814.8814.8814.888.61-
Jun 17, 202414.9314.9314.9314.938.64-
Jun 14, 202415.3315.3315.3315.338.87-
Jun 13, 202415.5515.5515.5515.559.00-
Jun 12, 202415.4215.5115.4215.518.981,250
Jun 11, 202415.6915.6915.6915.699.08-
Jun 10, 202415.7015.7015.7015.709.09-
Jun 7, 202415.8015.8515.8015.859.1780
Jun 6, 202415.9415.9415.9415.949.22-
Jun 5, 202415.8015.8015.8015.809.14-
Jun 4, 202415.6015.6015.6015.609.02-
Jun 3, 202415.2815.2815.2815.288.84-
May 31, 202415.1515.1515.1515.158.76-
May 30, 202414.8814.8814.8814.888.61-
May 29, 202414.5514.5514.5514.558.42-
May 28, 202414.6814.6814.6814.688.50-
May 27, 202414.6814.6814.6814.688.50-
May 24, 202414.8214.8214.8214.828.57-
May 23, 202415.1415.1415.1415.148.76-
May 22, 202415.0215.0215.0215.028.69-
May 21, 202415.0915.0915.0915.098.73-
May 20, 202415.3615.3615.3615.368.89-
May 17, 202415.4315.4315.4315.438.93-
May 16, 202415.4715.4715.4715.478.95-
May 15, 202415.2515.2515.2515.258.82-
May 14, 202414.1714.1714.1714.178.20-
May 13, 202414.1414.2314.1414.238.23150
May 10, 202413.9513.9513.9513.958.07-
May 9, 202414.2014.2014.2014.208.22-
May 8, 202414.4514.4514.4514.458.36-
May 7, 202415.1615.1615.1615.168.77-
May 6, 202415.6015.6015.6015.609.03-
May 3, 202415.6915.6915.6915.699.08-
May 2, 202415.6115.6115.6115.619.03-
Apr 30, 202415.5715.5715.5715.579.01-
Apr 29, 202415.3415.3415.3415.348.88-
Apr 26, 202415.1815.1815.1815.188.79-
Apr 25, 202415.2415.2415.2415.248.82-
Apr 24, 202415.4015.4015.4015.408.91-
Apr 23, 202415.0915.0915.0915.098.73-

Related Tickers

DBOXF D-BOX Technologies Inc.
0.1000
0.00%
 
SSU.DU Samsung Electronics Co Ltd
852.00
+2.16%
 
AMS.AX Atomos Limited
0.0050
0.00%
 
ECP.TA Electra Consumer Products (1970) Ltd
10,600.00
+5.07%
 
SSU.VI Samsung Electronics Co., Ltd.
860.00
+2.38%
 
688007.SS Appotronics Corporation Limited
14.55
+1.11%
 
SMSD.IL Samsung Electronics Co., Ltd.
812.00
+1.00%
 
BEC.MI B&C Speakers S.p.A.
14.75
+1.72%
 
BC94.L Samsung Electronics Co., Ltd.
979.50
+1.56%
 
3CP.DU Xiaomi Corp
5.49
+8.22%