Dusseldorf - Delayed Quote EUR

Sony Group Corp (SON1.DU)

21.98
+0.77
+(3.63%)
As of 12:31:15 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202521.5521.9821.5521.9821.98-
Apr 22, 202520.7321.2120.6021.2121.21-
Apr 17, 202520.9621.1320.8321.1321.13-
Apr 16, 202520.3720.7820.3720.7020.70-
Apr 15, 202520.6420.9820.6420.9820.98-
Apr 14, 202520.1520.9120.1520.6820.681
Apr 11, 202519.9519.9519.4719.7419.74-
Apr 10, 202521.6721.8819.9419.9419.94-
Apr 9, 202519.2919.4919.2419.2419.24250
Apr 8, 202519.6720.2319.4419.4419.44-
Apr 7, 202518.7419.2117.9619.0619.06-
Apr 4, 202520.6420.6419.7420.3920.392
Apr 3, 202521.5421.6021.0621.4321.43-
Apr 2, 202522.6422.7722.6422.7722.77-
Apr 1, 202523.1023.1722.8423.1723.17-
Mar 31, 202522.9923.5722.9923.5723.57-
Mar 28, 2025 0.061704 Dividend
Mar 28, 202523.2623.5723.1523.1523.15-
Mar 27, 202523.6323.8423.4923.7013.70-
Mar 26, 202523.6023.7123.6023.6013.64-
Mar 25, 202523.0923.4723.0923.4713.57-
Mar 24, 202523.0423.3423.0423.3413.49-
Mar 21, 202523.2623.4323.0923.4313.54-
Mar 20, 202522.9422.9422.7422.7813.17-
Mar 19, 202522.3823.0622.3822.4913.00889
Mar 18, 202522.0522.5022.0522.2912.88-
Mar 17, 202522.2922.5722.0222.5713.055
Mar 14, 202521.7422.1321.6322.0812.76-
Mar 13, 202521.6721.6721.2321.2312.27-
Mar 12, 202521.4521.7521.3921.7512.57-
Mar 11, 202521.0621.0620.6320.6311.93-
Mar 10, 202521.3621.3620.8520.8512.05-
Mar 7, 202522.1522.1521.5821.5812.47-
Mar 6, 202523.0123.0122.4322.4312.97-
Mar 5, 202522.2022.3422.1422.3412.91-
Mar 4, 202522.8422.8422.0322.2812.88461
Mar 3, 202523.5623.5623.3323.3313.49-
Feb 28, 202523.8023.8323.5323.8313.78-
Feb 27, 202524.0924.4124.0324.1313.9541
Feb 26, 202524.1024.1023.9524.0313.8985
Feb 25, 202523.9423.9423.5823.6213.65-
Feb 24, 202523.6823.6823.2823.5313.60-
Feb 21, 202523.9323.9623.7323.7313.72-
Feb 20, 202523.7023.7023.3523.3513.50-
Feb 19, 202523.6023.7323.3623.4913.58-
Feb 18, 202523.5723.5823.2623.2613.45-
Feb 17, 202523.9823.9823.9223.9713.86-
Feb 14, 202522.8822.8922.6422.6413.09-
Feb 13, 202521.5922.4421.3622.0312.73-
Feb 12, 202521.0921.1620.7720.8412.05-
Feb 11, 202521.5521.5521.3421.4212.38-
Feb 10, 202521.7021.8121.5521.8112.61-
Feb 7, 202521.9922.1021.8421.8412.621
Feb 6, 202521.9822.1621.8422.1612.8130
Feb 5, 202521.8521.8721.6521.6712.53-
Feb 4, 202521.3521.6121.2021.2012.25100
Feb 3, 202521.1721.1720.7620.8412.0560
Jan 31, 202521.1521.4121.1521.2512.28250
Jan 30, 202521.2721.2921.0821.1412.22-
Jan 29, 202521.1521.2420.8920.8912.08-
Jan 28, 202520.4520.7920.4520.7812.01-
Jan 27, 202519.8019.9119.5019.7911.442
Jan 24, 202519.9019.9019.7219.7211.40-
Jan 23, 202520.2520.2520.1720.1811.67-
Jan 22, 202520.0220.3019.9020.3011.731
Jan 21, 202519.8919.9419.7819.9411.53-
Jan 20, 202519.9419.9419.7219.7511.41-
Jan 17, 202519.8319.8519.7719.8511.47-
Jan 16, 202519.7919.9319.5519.5711.31-
Jan 15, 202519.6119.8519.6019.6311.3415
Jan 14, 202519.4419.4719.3719.3711.20-
Jan 13, 202519.8519.8519.6919.7511.41-
Jan 10, 202519.7019.9719.7019.9711.54-
Jan 9, 202519.7419.7619.5519.7411.41-
Jan 8, 202519.9720.0319.8519.9811.55-
Jan 7, 202520.2020.2620.1420.2611.71-
Jan 6, 202520.2020.2020.0320.0311.58285
Jan 3, 202520.2420.5520.1620.5411.87-
Jan 2, 202520.5220.5220.0920.0911.61100
Dec 30, 202420.5620.5619.9420.0511.5920
Dec 27, 202420.4920.5720.3120.3111.74-
Dec 23, 202420.0720.1120.0020.1111.62-
Dec 20, 202419.9820.0019.6520.0011.56-
Dec 19, 202419.9319.9419.7019.7011.39-
Dec 18, 202420.2420.4320.1420.4311.81-
Dec 17, 202420.8320.8320.5620.5611.88-
Dec 16, 202420.3820.4420.2620.3511.76-
Dec 13, 202420.8720.8720.3420.3411.76-
Dec 12, 202421.3921.4721.3321.3812.36-
Dec 11, 202420.7421.0120.7421.0112.15-
Dec 10, 202420.6820.6820.5520.6511.94-
Dec 9, 202420.0420.1320.0020.0211.57-
Dec 6, 202419.7519.8919.5819.8911.49-
Dec 5, 202419.8119.8119.6519.6511.36525
Dec 4, 202419.7719.7719.7519.7511.42-
Dec 3, 202419.1719.2219.1719.1711.08-
Dec 2, 202418.9118.9418.7518.9410.95-
Nov 29, 202418.8218.8918.7318.7310.83-
Nov 28, 202418.9218.9218.7718.7710.85-
Nov 27, 202418.6718.6718.5518.5510.72-
Nov 26, 202418.2618.2718.0618.2410.54-
Nov 25, 202418.0818.2718.0818.2710.56-
Nov 22, 202418.0818.0917.9818.0010.40-
Nov 21, 202418.0018.0017.7917.9410.37-
Nov 20, 202418.0918.1118.0818.1110.47-
Nov 19, 202417.8517.8517.6517.7510.26-
Nov 18, 202417.8217.8317.7517.8310.31-
Nov 15, 202417.4417.4817.3517.4010.06-
Nov 14, 202417.4017.5617.3417.3410.03-
Nov 13, 202417.4317.5217.3017.3010.00-
Nov 12, 202417.5717.6017.3617.3610.04-
Nov 11, 202417.9017.9917.7517.7510.26-
Nov 8, 202417.1518.6717.1518.4910.691,020
Nov 7, 202416.5716.8116.5716.819.72-
Nov 6, 202416.6116.7016.5616.569.57-
Nov 5, 202416.3716.5716.3016.579.58-
Nov 4, 202416.3916.3916.1116.169.34-
Nov 1, 202416.0316.4516.0316.459.51-
Oct 31, 202416.2516.2516.1116.119.32-
Oct 30, 202416.4516.5916.4516.499.53-
Oct 29, 202416.3216.3416.1616.169.34-
Oct 28, 202416.1816.3516.1616.359.45-
Oct 25, 202415.9816.0615.9516.069.28-
Oct 24, 202416.1716.2416.1616.179.35-
Oct 23, 202416.0716.2216.0616.229.38-
Oct 22, 202416.4516.4516.3116.319.43-
Oct 21, 202416.6016.6016.4716.479.52-
Oct 18, 202416.8616.8616.6516.709.65-
Oct 17, 202416.9016.9616.9016.969.80-
Oct 16, 202417.0017.1117.0017.029.84-
Oct 15, 202417.1517.1517.0517.059.86-
Oct 14, 202417.2217.3417.1717.3410.03-
Oct 11, 202417.2017.2017.1617.209.94-
Oct 10, 202417.1517.3017.1517.3010.00-
Oct 9, 202417.1717.1717.0617.139.90-
Oct 8, 202417.1517.2417.0517.059.86-
Oct 7, 202417.5317.5317.2717.279.98120
Oct 4, 202417.0017.2517.0017.259.97-
Oct 3, 202417.0917.0917.0017.059.86-
Oct 2, 202417.0517.1017.0017.009.83-
Oct 1, 202417.5217.5217.1417.169.92-
Sep 30, 202417.3617.6317.1717.179.9220
Sep 27, 2024 0.061704 Dividend
Sep 27, 202417.2517.8017.2517.5010.12-
Sep 27, 2024 5:1 Stock Splits
Sep 26, 202417.4717.6417.3717.374.2615
Sep 25, 202417.0817.0816.9517.034.18-
Sep 24, 202417.0517.0616.9116.984.1630
Sep 23, 202416.4316.8316.4316.834.13120
Sep 20, 202416.6916.7116.6416.654.08-
Sep 19, 202416.4716.7016.4716.544.06-
Sep 18, 202416.1516.4416.1416.143.96100
Sep 17, 202416.1816.2516.1816.213.98-
Sep 16, 202416.8116.8516.5516.554.06-
Sep 13, 202416.6316.7416.6116.744.11-
Sep 12, 202416.7616.8516.7516.854.13-
Sep 11, 202416.8016.8516.6316.854.13-
Sep 10, 202416.6216.6416.5616.614.07-
Sep 9, 202416.3516.4516.3516.454.03-
Sep 6, 202416.3716.4116.2316.233.98-
Sep 5, 202416.9017.0016.8816.904.14-
Sep 4, 202416.8516.9416.8516.924.15-
Sep 3, 202417.4317.4317.3617.414.27-
Sep 2, 202417.1717.2117.1617.164.21-
Aug 30, 202417.4417.5417.4417.454.28-
Aug 29, 202417.1517.3817.1117.374.26-
Aug 28, 202417.2917.5517.2517.254.2350
Aug 27, 202416.8217.0816.8217.084.19-
Aug 26, 202416.5416.5816.5016.584.06-
Aug 23, 202416.4016.4216.3416.344.01-
Aug 22, 202416.3916.4116.3716.374.01-
Aug 21, 202416.3916.5216.3916.524.05-
Aug 20, 202416.1816.2616.1816.203.97-
Aug 19, 202416.2916.4216.2816.424.03-
Aug 16, 202416.0916.2716.0916.273.99-
Aug 15, 202415.7416.0315.7416.023.93-
Aug 14, 202416.0116.0115.9216.013.93-
Aug 13, 202415.8816.0215.7816.023.93-
Aug 12, 202415.3615.3815.2615.383.77-
Aug 9, 202415.2115.3815.2115.383.77-
Aug 8, 202415.2315.3815.2015.343.76-
Aug 7, 202415.3615.6515.3615.513.80-
Aug 6, 202415.2515.4415.0315.103.70-
Aug 5, 202414.4614.5614.4614.563.57215
Aug 2, 202415.0515.0514.8514.853.64-
Aug 1, 202416.0216.0715.7215.723.86-
Jul 31, 202416.2816.3316.1616.193.97-
Jul 30, 202416.1616.1916.1116.153.96-
Jul 29, 202415.8615.9515.8615.923.90-
Jul 26, 202415.8016.0415.8016.043.93-
Jul 25, 202416.0516.0615.8616.003.92-
Jul 24, 202416.7816.8516.4316.434.03-
Jul 23, 202416.7116.8116.7116.814.12-
Jul 22, 202416.8216.9516.8216.884.14-
Jul 19, 202416.9916.9916.8416.954.16-
Jul 18, 202417.0917.2417.0317.084.19-
Jul 17, 202417.4617.4617.2817.354.26-
Jul 16, 202417.3517.4817.3517.404.27-
Jul 15, 202417.4717.5917.4517.524.3010
Jul 12, 202417.3417.4517.2717.454.28-
Jul 11, 202417.4317.4817.3717.464.28-
Jul 10, 202416.8516.9416.8516.944.15-
Jul 9, 202416.7116.7116.4716.474.04-
Jul 8, 202415.8815.9215.8415.883.90-
Jul 5, 202415.9615.9615.8615.953.91-
Jul 4, 202415.9215.9215.9215.923.90-
Jul 3, 202415.8815.9015.7415.743.86-
Jul 2, 202415.9515.9515.9315.953.91-
Jul 1, 202415.7615.7815.7615.783.87-
Jun 28, 202415.6615.7815.6615.663.84-
Jun 27, 202415.6515.6815.6215.683.84-
Jun 26, 202415.4415.4415.3615.363.77-
Jun 25, 202415.2815.4815.1615.163.72260
Jun 24, 202415.0115.0814.9815.083.70-
Jun 21, 202414.8614.8914.8614.883.65-
Jun 20, 202414.9815.0014.9814.983.67-
Jun 19, 202414.8614.9614.8614.863.64-
Jun 18, 202414.9214.9214.8014.843.64-
Jun 17, 202414.9215.0214.9215.023.68810
Jun 14, 202415.2715.3215.2715.303.7515
Jun 13, 202415.5015.5415.4415.543.81-
Jun 12, 202415.5015.5015.3415.473.79-
Jun 11, 202415.6515.7015.6515.703.85-
Jun 10, 202415.7415.8215.6415.823.88-
Jun 7, 202415.7615.8315.7515.793.87-
Jun 6, 202415.8915.9015.7915.903.90-
Jun 5, 202415.7715.7815.7315.763.87-
Jun 4, 202415.5515.7015.5415.643.8410
Jun 3, 202415.2315.2915.1415.293.75-
May 31, 202415.0915.0914.9614.963.67-
May 30, 202414.8214.8214.7614.793.63-
May 29, 202414.5614.5614.4814.503.55-
May 28, 202414.6414.7614.6414.643.59-
May 27, 202414.6414.6714.6414.643.59-
May 24, 202414.8214.8214.7414.743.61-
May 23, 202415.0915.1614.9314.933.66-
May 22, 202415.0615.0615.0215.023.68-
May 21, 202415.0815.1215.0815.123.71-
May 20, 202415.3615.3615.2715.313.75-
May 17, 202415.3815.4815.3415.343.76-
May 16, 202415.4415.4615.2615.263.74-
May 15, 202415.1815.2915.1615.163.72-
May 14, 202414.2014.8614.2014.633.59-
May 13, 202414.3014.3014.0714.073.45105
May 10, 202413.9214.0213.9213.923.41-
May 9, 202414.2014.3014.1614.303.51-
May 8, 202414.4114.5914.4114.593.58-
May 7, 202415.1415.1915.1415.193.73-
May 6, 202415.7215.9615.6715.673.84-
May 3, 202415.6616.0015.6115.613.83125
May 2, 202415.5015.6815.5015.683.84-
Apr 30, 202415.5215.5215.4215.443.79-
Apr 29, 202415.3215.3815.3115.383.77-
Apr 26, 202415.1115.3215.1115.323.76-
Apr 25, 202415.2015.2015.1015.173.72-
Apr 24, 202415.3515.4715.3415.383.77-
Apr 23, 202415.0615.1415.0615.123.71-