Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Sony Group Corporation (SON1.F)

Compare
22.70
-0.76
(-3.24%)
As of 8:53:48 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202522.8823.1222.2022.7022.7023,935
Mar 3, 202523.7923.8823.3223.4623.464,145
Feb 28, 202523.8323.8323.5123.5123.515,810
Feb 27, 202524.2624.4524.0624.1024.104,100
Feb 26, 202524.0824.4123.8624.4124.419,308
Feb 25, 202524.0424.2023.6723.6723.673,673
Feb 24, 202523.7124.0023.4523.8423.842,373
Feb 21, 202524.2824.3123.8523.9923.991,017
Feb 20, 202523.6123.8723.5623.7923.794,276
Feb 19, 202523.4723.9223.4623.8023.80499
Feb 18, 202523.9823.9823.5223.5223.523,788
Feb 17, 202523.9524.2923.9524.0524.054,366
Feb 14, 202523.0023.2322.7122.9122.914,881
Feb 13, 202521.8022.7721.5022.4622.4610,430
Feb 12, 202520.9521.3020.8920.9120.913,085
Feb 11, 202521.6321.8821.4521.6421.646,029
Feb 10, 202521.7021.8021.5421.6421.645,303
Feb 7, 202521.9322.1721.8822.0022.002,233
Feb 6, 202522.0122.2922.0022.0022.001,595
Feb 5, 202521.8222.0021.6021.9021.901,824
Feb 4, 202521.5021.6321.3621.6321.632,412
Feb 3, 202521.0921.1120.8121.0021.0010,265
Jan 31, 202521.2421.4721.0421.2521.251,945
Jan 30, 202521.3221.5021.2521.4921.494,366
Jan 29, 202521.2121.4421.0321.0321.037,550
Jan 28, 202520.5320.9020.4220.8120.8115,450
Jan 27, 202519.8520.4419.4920.0320.03562
Jan 24, 202520.1120.1119.7819.9919.992,275
Jan 23, 202520.4020.5520.2420.5520.552,839
Jan 22, 202520.0120.2819.9220.2520.2510,745
Jan 21, 202520.0020.1019.8319.8419.842,050
Jan 20, 202519.9220.1519.8219.8219.823,835
Jan 17, 202519.8520.1019.7819.9719.976,550
Jan 16, 202519.7720.1119.6419.6419.646,169
Jan 15, 202519.6619.6819.5919.6619.661,315
Jan 14, 202519.4619.7719.3319.5019.5010,395
Jan 13, 202519.8120.1019.6519.6519.652,320
Jan 10, 202519.7019.8619.7019.8619.86970
Jan 9, 202519.7219.9919.7019.9019.908,127
Jan 8, 202520.2520.2519.9020.1020.103,051
Jan 7, 202520.2320.5220.2320.5220.52838
Jan 6, 202520.1520.3420.0820.0920.093,267
Jan 3, 202520.3320.9420.1620.6120.615,895
Jan 2, 202520.7620.7620.1520.3820.384,050
Dec 30, 202420.6020.6220.0220.3020.301,340
Dec 27, 202420.5020.7820.4020.6220.6212,042
Dec 23, 202420.0420.2820.0020.2820.28823
Dec 20, 202419.9220.2619.6720.2620.262,066
Dec 19, 202420.0020.3019.8220.3020.306,259
Dec 18, 202420.5020.5020.1520.2320.2311,568
Dec 17, 202421.0121.1620.6420.9120.913,915
Dec 16, 202420.6920.6920.2920.4320.433,894
Dec 13, 202421.0921.0920.4320.5420.5410,445
Dec 12, 202421.4621.6721.3721.4621.4610,489
Dec 11, 202421.0021.1820.8621.0221.023,657
Dec 10, 202420.7420.9720.6720.7820.7812,925
Dec 9, 202420.4020.4220.0720.1620.1612,373
Dec 6, 202419.6720.0219.6620.0020.005,306
Dec 5, 202419.8820.0019.7419.7419.746,414
Dec 4, 202419.8020.0019.8019.8119.819,497
Dec 3, 202419.3319.4819.2219.3519.358,092
Dec 2, 202419.0019.1418.8218.9318.933,868
Nov 29, 202418.7518.9718.7518.9718.971,436
Nov 28, 202418.8318.9818.8218.8818.881,455
Nov 27, 202418.8018.9818.6418.8818.885,134
Nov 26, 202418.4018.4518.1218.4418.444,421
Nov 25, 202418.2018.5018.1918.4918.4912,736
Nov 22, 202418.0218.3018.0218.3018.302,930
Nov 21, 202417.9618.2417.7618.2018.203,668
Nov 20, 202418.1218.3718.1218.2518.256,530
Nov 19, 202417.8318.0017.6617.8517.855,570
Nov 18, 202418.0018.0017.7017.8917.892,201
Nov 15, 202417.4217.7217.3617.6317.634,975
Nov 14, 202417.3917.6517.3817.5617.561,475
Nov 13, 202417.4517.7017.4417.5017.503,031
Nov 12, 202417.7817.7817.5417.5717.573,995
Nov 11, 202418.2118.2517.6717.8817.8822,818
Nov 8, 202417.2019.1917.2018.3418.3417,080
Nov 7, 202416.6416.9116.6116.9116.914,873
Nov 6, 202416.6717.0116.6716.8116.814,392
Nov 5, 202416.3516.6916.3416.6916.695,330
Nov 4, 202416.5916.5915.9716.1816.1814,015
Nov 1, 202416.0316.5516.0316.5516.55469
Oct 31, 202416.5116.6116.1816.1916.197,474
Oct 30, 202416.5016.7116.5016.6016.606,679
Oct 29, 202416.3016.5016.2416.2716.273,990
Oct 28, 202416.1816.5016.1816.2816.2819,826
Oct 25, 202415.9716.1715.9716.0516.052,628
Oct 24, 202416.2516.4716.2416.2816.282,299
Oct 23, 202416.1316.3416.1316.3216.323,046
Oct 22, 202416.4116.6516.3016.5016.507,960
Oct 21, 202416.6016.7816.5316.5316.535,845
Oct 18, 202416.9016.9716.6116.7616.763,830
Oct 17, 202417.0517.0516.9116.9216.923,880
Oct 16, 202417.1017.3117.0617.0617.066,376
Oct 15, 202417.1917.4017.1017.1017.102,091
Oct 14, 202417.4717.4717.2017.4217.424,410
Oct 11, 202417.1817.4017.1317.1317.131,765
Oct 10, 202417.1117.4917.1117.4917.497,750
Oct 9, 202417.1917.3817.1317.3517.356,681
Oct 8, 202417.1017.3917.1017.1117.114,549
Oct 7, 202417.7617.7617.4217.4217.421,800
Oct 4, 202417.1017.4117.0517.0617.062,469
Oct 3, 202417.0517.3017.0317.3017.302,050
Oct 2, 202417.0417.3317.0017.2217.226,704
Oct 1, 202417.7617.7617.4517.6517.652,119
Sep 30, 202417.6917.6917.3217.3217.324,161
Sep 27, 2024 0.32 Dividend
Sep 27, 202417.7218.7417.5317.7817.787,988
Sep 27, 2024 5:1 Stock Splits
Sep 26, 202417.5217.6017.4217.60-32.407,985
Sep 25, 202417.0617.1817.0217.11-31.5011,225
Sep 24, 202417.0517.2117.0017.19-31.6416,670
Sep 23, 202416.5016.8216.5016.82-30.964,850
Sep 20, 202416.7416.8216.6016.67-30.686,280
Sep 19, 202416.4916.7916.4916.73-30.805,380
Sep 18, 202416.1816.3616.1616.36-30.111,180
Sep 17, 202416.2516.4416.2016.23-29.884,455
Sep 16, 202416.7416.8016.5416.54-30.463,265
Sep 13, 202416.6616.8616.6616.71-30.761,305
Sep 12, 202416.7316.9816.7016.96-31.221,720
Sep 11, 202416.9216.9216.7416.80-30.924,060
Sep 10, 202416.9216.9216.5616.66-30.686,390
Sep 9, 202416.2716.5316.2716.36-30.12605
Sep 6, 202416.3716.6016.2516.25-29.911,835
Sep 5, 202416.9417.0716.8416.84-31.002,465
Sep 4, 202416.9216.9616.8916.94-31.184,385
Sep 3, 202417.3517.6417.3517.43-32.093,820
Sep 2, 202417.2417.3217.2417.30-31.856,235
Aug 30, 202417.4217.7017.4217.62-32.433,275
Aug 29, 202417.1917.5017.1917.50-32.226,715
Aug 28, 202417.3017.5017.3017.37-31.983,650
Aug 27, 202416.9017.1816.6017.18-31.6321,230
Aug 26, 202416.5316.7216.5016.59-30.544,200
Aug 23, 202416.3616.5916.3616.59-30.541,630
Aug 22, 202416.4416.6316.4416.58-30.521,275
Aug 21, 202416.3816.6016.3816.60-30.563,785
Aug 20, 202416.2816.4416.1816.27-29.963,540
Aug 19, 202416.3516.4616.3016.40-30.203,895
Aug 16, 202416.1616.4316.1616.43-30.24650
Aug 15, 202415.8016.0715.7215.98-29.435,490
Aug 14, 202416.0016.2116.0016.17-29.77950
Aug 13, 202415.8416.2415.8416.11-29.653,740
Aug 12, 202415.3515.4615.1015.46-28.473,340
Aug 9, 202415.2715.7015.2715.70-28.908,775
Aug 8, 202415.4215.5715.2115.53-28.593,575
Aug 7, 202415.4816.0615.4815.74-28.984,510
Aug 6, 202415.3015.5115.0315.24-28.069,125
Aug 5, 202414.6415.0414.3215.03-27.6714,645
Aug 2, 202415.1915.2614.8015.00-27.6117,575
Aug 1, 202416.0216.2015.6815.84-29.173,535
Jul 31, 202416.2816.5216.2816.30-30.014,600
Jul 30, 202416.1316.3416.1316.22-29.85845
Jul 29, 202415.9216.1115.9216.06-29.571,310
Jul 26, 202415.7616.0015.7616.00-29.451,715
Jul 25, 202416.1116.2215.8416.04-29.543,400
Jul 24, 202416.7817.0616.3816.38-30.153,860
Jul 23, 202416.6017.0116.6017.01-31.3111,940
Jul 22, 202416.8417.1216.8416.96-31.211,610
Jul 19, 202416.9317.0016.8016.90-31.113,120
Jul 18, 202417.0617.3017.0017.00-31.307,625
Jul 17, 202417.4817.6417.2017.48-32.1813,730
Jul 16, 202417.3517.5817.3517.56-32.332,565
Jul 15, 202417.4417.6717.4417.60-32.4010,780
Jul 12, 202417.2817.7217.2817.72-32.637,325
Jul 11, 202417.4217.7117.4117.71-32.608,995
Jul 10, 202416.8417.1816.8417.18-31.636,290
Jul 9, 202416.8016.8016.5716.60-30.567,480
Jul 8, 202415.9016.1215.8816.12-29.682,085
Jul 5, 202415.9416.1215.9416.11-29.652,650
Jul 4, 202415.8816.0915.8715.88-29.235,315
Jul 3, 202416.0916.0915.8216.02-29.496,860
Jul 2, 202416.0016.1215.9116.03-29.515,690
Jul 1, 202415.7615.9615.7615.77-29.03955
Jun 28, 202415.8015.9015.7115.90-29.2723,815
Jun 27, 202415.6515.8215.6515.80-29.084,790
Jun 26, 202415.4615.6815.4615.59-28.705,230
Jun 25, 202415.3015.5415.3015.42-28.3910,115
Jun 24, 202415.0415.1915.0015.12-27.839,635
Jun 21, 202414.9615.0914.9615.00-27.613,325
Jun 20, 202415.0015.1614.9615.13-27.862,255
Jun 19, 202414.9715.1414.9215.12-27.835,820
Jun 18, 202414.8015.0414.8014.86-27.364,195
Jun 17, 202415.2015.2014.8915.20-27.983,450
Jun 14, 202415.2915.5515.2715.43-28.401,695
Jun 13, 202415.5015.6715.4715.64-28.791,195
Jun 12, 202415.5815.6915.3915.60-28.734,305
Jun 11, 202415.7215.8915.7015.70-28.9010,410
Jun 10, 202415.8515.9815.7015.98-29.4315,000
Jun 7, 202415.7915.9815.7715.96-29.383,660
Jun 6, 202415.8716.0315.8016.03-29.513,250
Jun 5, 202415.9215.9615.7615.90-29.267,745
Jun 4, 202415.6115.7815.6015.78-29.054,530
Jun 3, 202415.2315.4815.2315.46-28.462,250
May 31, 202415.0815.2014.9815.20-27.982,120
May 30, 202414.8415.0214.8414.92-27.473,200
May 29, 202414.6014.7014.4514.50-26.698,015
May 28, 202414.8714.9214.6714.83-27.309,095
May 27, 202414.8214.8614.6314.72-27.099,825
May 24, 202414.7614.9714.7614.97-27.551,975
May 23, 202415.3115.3314.8814.88-27.399,965
May 22, 202415.0215.2315.0215.02-27.6610,075
May 21, 202415.2015.3115.2015.24-28.054,025
May 20, 202415.3115.4915.3115.49-28.521,300
May 17, 202415.3615.6615.3515.50-28.5415,285
May 16, 202415.6215.6215.3015.30-28.174,675
May 15, 202415.2315.4415.1615.38-28.319,725
May 14, 202414.2415.1014.2414.92-27.4610,690
May 13, 202414.1614.3014.1614.21-26.166,945
May 10, 202414.0014.1213.9214.05-25.865,035
May 9, 202414.2014.4314.2014.37-26.463,520
May 8, 202414.5014.7214.4214.68-27.0222,465
May 7, 202415.1415.3715.1415.30-28.178,220
May 6, 202415.6716.1215.6715.71-28.927,630
May 3, 202415.6416.1115.6415.78-29.063,235
May 2, 202415.5415.8315.5415.60-28.7210,710
Apr 30, 202415.5215.6815.4515.65-28.813,790
Apr 29, 202415.3215.5515.3215.55-28.634,475
Apr 26, 202415.1615.4215.0915.30-28.173,225
Apr 25, 202415.1715.3715.1715.36-28.2711,735
Apr 24, 202415.5415.6415.3815.50-28.5325,930
Apr 23, 202415.0815.3015.0815.12-27.839,255
Apr 22, 202415.2415.3315.1215.16-27.918,690
Apr 19, 202415.3615.3715.2015.37-28.292,910
Apr 18, 202415.4015.5915.4015.52-28.5611,380
Apr 17, 202415.5215.6015.2615.26-28.0810,325
Apr 16, 202415.8615.8615.6115.61-28.743,915
Apr 15, 202415.6015.7815.6015.60-28.724,160
Apr 12, 202415.7915.9915.7915.93-29.335,615
Apr 11, 202415.5415.7215.5415.72-28.932,655
Apr 10, 202415.6215.8315.6115.70-28.907,355
Apr 9, 202415.6815.6915.4615.65-28.818,020
Apr 8, 202415.4715.6915.4715.51-28.556,355
Apr 5, 202415.5015.6815.4815.48-28.501,215
Apr 4, 202415.7415.9315.6215.62-28.759,050
Apr 3, 202415.8016.0115.8015.94-29.343,275
Apr 2, 202415.8816.0415.6915.90-29.2713,490
Mar 28, 2024 0.28 Dividend
Mar 28, 202415.7115.9015.7115.79-29.073,310
Mar 27, 202415.9616.2715.9416.0353.3312,640
Mar 26, 202415.8716.0715.8115.8652.7711,410
Mar 25, 202416.0516.0715.8315.8352.678,960
Mar 22, 202416.2816.5416.2816.4754.795,135
Mar 21, 202416.1616.4916.0216.4954.8611,345
Mar 20, 202416.2016.5316.2016.4154.605,065
Mar 19, 202416.3216.5016.3216.4954.867,900
Mar 18, 202416.2016.5216.2016.3854.5035,580
Mar 15, 202416.0716.2516.0116.1853.833,200
Mar 14, 202416.0416.2315.9716.1353.664,115
Mar 13, 202416.0116.1915.9515.9953.204,320
Mar 12, 202415.9516.1515.9516.0053.235,685
Mar 11, 202415.9515.9815.7815.9753.133,700
Mar 8, 202416.1516.2115.9515.9553.068,075
Mar 7, 202415.9016.1615.9016.1353.665,665
Mar 6, 202415.8416.0715.7916.0053.239,155
Mar 5, 202415.7715.9915.7415.7652.436,210
Mar 4, 202416.1016.1015.8415.9953.208,785

Related Tickers

APC.DE Apple Inc.
226.85
-1.43%
 
3CP.F Xiaomi Corporation
6.26
+5.55%
 
SMSN.IL Samsung Electronics Co., Ltd.
923.00
-2.64%
 
AAPL Apple Inc.
237.40
-0.26%