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

Sony Group Corporation (SONA.F)

Compare
22.60
-0.80
(-3.42%)
As of 8:25:31 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202522.6022.6022.6022.6022.6090
Mar 3, 202523.4023.4023.4023.4023.40-
Feb 28, 202523.4023.4023.4023.4023.40-
Feb 27, 202523.6023.6023.6023.6023.60-
Feb 26, 202523.4024.0023.4024.0024.0090
Feb 25, 202523.0023.0023.0023.0023.00-
Feb 24, 202523.0023.4023.0023.4023.4020
Feb 21, 202523.0023.0023.0023.0023.00-
Feb 20, 202523.0023.0023.0023.0023.00-
Feb 19, 202522.6022.6022.6022.6022.60-
Feb 18, 202522.4022.4022.4022.4022.40-
Feb 17, 202524.0024.0024.0024.0024.00-
Feb 14, 202521.6021.6021.6021.6021.60-
Feb 13, 202521.6021.6021.6021.6021.60-
Feb 12, 202520.8020.8020.8020.8020.80-
Feb 11, 202521.0021.6021.0021.6021.6028
Feb 10, 202522.2022.2021.8021.8021.80550
Feb 7, 202521.6021.6021.6021.6021.60-
Feb 6, 202521.2022.0021.2022.0022.001,430
Feb 5, 202520.8022.0020.8022.0022.00687
Feb 4, 202520.4020.4020.4020.4020.40-
Feb 3, 202520.4020.4020.4020.4020.40-
Jan 31, 202520.6020.6020.6020.6020.60-
Jan 30, 202520.6020.6020.6020.6020.60-
Jan 29, 202521.0021.0021.0021.0021.0070
Jan 28, 202519.8021.0019.8021.0021.00180
Jan 27, 202519.3019.8019.3019.8019.80180
Jan 24, 202519.8019.8019.8019.8019.80-
Jan 23, 202519.7019.7019.7019.7019.70-
Jan 22, 202519.6019.6019.6019.6019.60-
Jan 21, 202519.3019.3019.3019.3019.30-
Jan 20, 202519.4019.4019.4019.4019.40-
Jan 17, 202519.1019.1019.1019.1019.10-
Jan 16, 202519.4019.4019.4019.4019.40-
Jan 15, 202519.2019.2019.2019.2019.20-
Jan 14, 202519.1019.5019.1019.5019.501
Jan 13, 202519.1019.1019.1019.1019.10-
Jan 10, 202519.2020.0019.2020.0020.00300
Jan 9, 202519.5019.5019.5019.5019.50-
Jan 8, 202519.6019.6019.6019.6019.60-
Jan 7, 202519.5020.2019.5020.2020.2025
Jan 6, 202520.0020.0020.0020.0020.00-
Jan 3, 202519.9019.9019.9019.9019.90-
Jan 2, 202519.8020.6019.8020.6020.6060
Dec 30, 202419.9019.9019.9019.9019.90-
Dec 27, 202419.7019.7019.7019.7019.70-
Dec 23, 202419.8019.9019.8019.9019.905
Dec 20, 202419.6019.6019.6019.6019.60-
Dec 19, 202420.6020.6020.6020.6020.6020
Dec 18, 202420.0020.0020.0020.0020.00-
Dec 17, 202419.8019.8019.8019.8019.80-
Dec 16, 202420.0020.4020.0020.4020.4055
Dec 13, 202420.8021.0020.8021.0021.00270
Dec 12, 202420.4020.4020.4020.4020.40-
Dec 11, 202420.0021.0020.0021.0021.00270
Dec 10, 202419.3019.3019.3019.3019.30-
Dec 9, 202419.2020.2019.2020.2020.20625
Dec 6, 202419.2019.2019.2019.2019.20-
Dec 5, 202419.5019.5019.5019.5019.50-
Dec 4, 202419.5019.5019.5019.5019.50-
Dec 3, 202418.5018.5018.5018.5018.50-
Dec 2, 202418.4018.4018.4018.4018.40-
Nov 29, 202418.1018.1018.1018.1018.10-
Nov 28, 202418.1018.1018.1018.1018.10-
Nov 27, 202417.9017.9017.9017.9017.90-
Nov 26, 202418.0018.0018.0018.0018.00-
Nov 25, 202417.6017.6017.6017.6017.60-
Nov 22, 202417.5017.5017.5017.5017.50-
Nov 21, 202417.6017.6017.6017.6017.60-
Nov 20, 202417.3017.3017.3017.3017.30-
Nov 19, 202417.4017.4017.4017.4017.40-
Nov 18, 202417.0017.0017.0017.0017.00-
Nov 15, 202417.0017.0017.0017.0017.00-
Nov 14, 202417.0017.0017.0017.0017.00-
Nov 13, 202417.0017.0017.0017.0017.00-
Nov 12, 202417.4017.4017.4017.4017.40-
Nov 11, 202418.0018.1018.0018.0018.00597
Nov 8, 202416.4019.1016.4019.1019.101,505
Nov 7, 202416.2016.9016.2016.9016.90270
Nov 6, 202416.3016.8016.3016.8016.80300
Nov 5, 202415.9016.6015.9016.6016.60445
Nov 4, 202415.8015.8015.8015.8015.80-
Nov 1, 202415.7015.7015.7015.7015.70-
Oct 31, 202416.1016.1016.1016.1016.10-
Oct 30, 202416.1016.1016.1016.1016.10-
Oct 29, 202415.9015.9015.9015.9015.90-
Oct 28, 202415.8015.8015.8015.8015.80-
Oct 25, 202415.8016.2015.8016.2016.20100
Oct 24, 202415.9016.2015.9016.2016.20330
Oct 23, 202416.1016.1016.1016.1016.10-
Oct 22, 202416.2016.2016.2016.2016.20-
Oct 21, 202416.3016.3016.3016.3016.30-
Oct 18, 202416.5016.5016.5016.5016.50-
Oct 17, 202416.7016.7016.7016.7016.70-
Oct 16, 202416.6016.6016.6016.6016.60-
Oct 15, 202417.2017.2017.2017.2017.20-
Oct 14, 202416.8017.5016.8017.5017.50179
Oct 11, 202416.8016.8016.8016.8016.80-
Oct 10, 202417.1017.1017.1017.1017.10-
Oct 9, 2024 5:1 Stock Splits
Oct 9, 202417.2017.2017.2017.2017.20-
Oct 8, 202416.9016.9016.9016.9016.90-
Oct 7, 202416.8016.8016.8016.8016.80-
Oct 4, 202416.7016.7016.7016.7016.70-
Oct 3, 202416.7016.7016.7016.7016.70-
Oct 2, 202417.0017.0017.0017.0017.00-
Oct 1, 202416.8016.8016.8016.8016.80-
Sep 30, 2024 0.06 Dividend
Sep 30, 202417.3017.3017.3017.3017.30-
Sep 27, 202417.4017.4017.4017.4017.33300
Sep 26, 202417.3017.6017.3017.6017.53300
Sep 25, 202417.0017.0017.0017.0016.94-
Sep 24, 202417.0017.0017.0017.0016.94-
Sep 23, 202416.4016.4016.4016.4016.34-
Sep 20, 202416.7016.8016.7016.8016.74200
Sep 19, 202416.4016.4016.4016.4016.34-
Sep 18, 202416.1016.1016.0016.0015.94100
Sep 17, 202416.4016.4016.4016.4016.34200
Sep 16, 202416.7016.7016.7016.7016.64-
Sep 13, 202416.5016.5016.5016.5016.44-
Sep 12, 202416.6016.6016.6016.6016.54-
Sep 11, 202416.5016.8016.5016.8016.74200
Sep 10, 202416.5016.8016.5016.8016.74300
Sep 9, 202416.2016.2016.2016.2016.14-
Sep 6, 202416.4016.4016.4016.4016.34-
Sep 5, 202416.8016.8016.8016.8016.74-
Sep 4, 202416.8016.8016.8016.8016.74-
Sep 3, 202417.1017.5017.1017.5017.4325
Sep 2, 202417.1017.1017.1017.1017.03-
Aug 30, 202417.2017.2017.2017.2017.13-
Aug 29, 202417.1017.1017.1017.1017.03-
Aug 28, 202417.1017.4017.1017.4017.33250
Aug 27, 202416.7017.1016.7016.8016.74445
Aug 26, 202416.4016.4016.4016.4016.34-
Aug 23, 202416.2016.2016.2016.2016.14-
Aug 22, 202416.2016.2016.2016.2016.14-
Aug 21, 202416.1016.1016.1016.1016.04-
Aug 20, 202416.1016.1016.1016.1016.04-
Aug 19, 202416.2016.2016.2016.2016.14-
Aug 16, 202416.0016.0016.0016.0015.94-
Aug 15, 202415.7015.7015.7015.7015.64100
Aug 14, 202415.9015.9015.9015.9015.84-
Aug 13, 202415.8016.0015.8016.0015.94575
Aug 12, 202415.2015.2015.2015.2015.14-
Aug 9, 202415.2015.2015.2015.2015.14-
Aug 8, 202415.1015.1015.1015.1015.04-
Aug 7, 202415.2015.6015.2015.6015.54250
Aug 6, 202415.2015.7015.2015.7015.6410
Aug 5, 202414.5014.8014.5014.8014.74560
Aug 2, 202414.9014.9014.9014.9014.84-
Aug 1, 202415.9015.9015.9015.9015.84-
Jul 31, 202416.1016.1016.1016.1016.04-
Jul 30, 202415.9015.9015.9015.9015.84-
Jul 29, 202415.8015.8015.8015.8015.74-
Jul 26, 202415.7015.7015.7015.7015.64-
Jul 25, 202416.0016.0016.0016.0015.94-
Jul 24, 202416.6016.7016.6016.7016.64500
Jul 23, 202416.5016.5016.5016.5016.44-
Jul 22, 202416.7016.7016.7016.7016.64-
Jul 19, 202417.0017.0017.0017.0016.94-
Jul 18, 202417.0017.1017.0017.1017.03485
Jul 17, 202417.2017.5017.2017.5017.43-
Jul 16, 202417.2017.6017.2017.6017.533,500
Jul 15, 202417.3017.5017.3017.5017.4350
Jul 12, 202417.1017.1017.1017.1017.03-
Jul 11, 202417.2017.2017.2017.2017.13-
Jul 10, 202416.6016.6016.6016.6016.54-
Jul 9, 202416.5016.5016.5016.5016.44-
Jul 8, 202415.8016.1015.8016.0015.94600
Jul 5, 202415.8015.8015.8015.8015.74-
Jul 4, 202415.8015.8015.8015.8015.74-
Jul 3, 202415.8015.8015.8015.8015.74-
Jul 2, 202415.8015.8015.8015.8015.74-
Jul 1, 202415.7015.7015.7015.7015.64-
Jun 28, 202415.6015.6015.6015.6015.54-
Jun 27, 202415.6015.6015.6015.6015.54-
Jun 26, 202415.3015.3015.3015.3015.24-
Jun 25, 202415.1015.1015.1015.1015.04-
Jun 24, 202415.0015.0015.0015.0014.94-
Jun 21, 202414.9015.3014.9015.3015.2450
Jun 20, 202414.9014.9014.9014.9014.8435
Jun 19, 202414.8014.8014.8014.8014.74-
Jun 18, 202414.7014.7014.7014.7014.64200
Jun 17, 202414.9014.9014.9014.9014.84-
Jun 14, 202415.2015.2015.2015.2015.14-
Jun 13, 202415.4015.4015.4015.4015.34-
Jun 12, 202415.3015.7015.3015.7015.64575
Jun 11, 202415.5015.5015.5015.5015.44-
Jun 10, 202415.7015.9015.7015.9015.84300
Jun 7, 202415.7015.7015.7015.7015.64-
Jun 6, 202415.8015.8015.8015.8015.74-
Jun 5, 202415.6015.6015.6015.6015.54-
Jun 4, 202415.5015.5015.5015.5015.44-
Jun 3, 202415.2015.2015.2015.2015.14-
May 31, 202414.9014.9014.9014.9014.84-
May 30, 202414.8014.8014.8014.8014.74-
May 29, 202414.5014.5014.5014.5014.44-
May 28, 202414.6014.6014.6014.6014.54-
May 27, 202414.6014.6014.6014.6014.54-
May 24, 202414.6014.6014.6014.6014.54-
May 23, 202414.9014.9014.9014.9014.84-
May 22, 202414.9014.9014.9014.9014.84-
May 21, 202415.0015.0015.0015.0014.94-
May 20, 202415.2015.3015.2015.3015.24500
May 17, 202415.2015.2015.2015.2015.14-
May 16, 202415.3015.3015.3015.3015.24-
May 15, 202415.1015.1015.1015.1015.04490
May 14, 202414.0014.0014.0014.0013.95-
May 13, 202414.0014.2014.0014.2014.152,110
May 10, 202413.8014.2013.8014.2014.15100
May 9, 202414.2014.2014.2014.2014.15-
May 8, 202414.3014.3014.3014.3014.25-
May 7, 202415.1015.1015.1015.1015.04-
May 6, 202415.6015.6015.6015.6015.54-
May 3, 202415.6015.6015.6015.6015.54-
May 2, 202415.5015.5015.5015.5015.44-
Apr 30, 202415.4015.4015.4015.4015.34-
Apr 29, 202415.0015.4015.0015.4015.34100
Apr 26, 202415.1015.1015.1015.1015.04-
Apr 25, 202415.1015.3015.1015.3015.24300
Apr 24, 202415.3015.3015.3015.3015.24-
Apr 23, 202415.0015.0015.0015.0014.94-
Apr 22, 202415.0015.0015.0015.0014.94-
Apr 19, 202415.1015.4015.1015.4015.3440
Apr 18, 202415.3015.5015.3015.5015.4435
Apr 17, 202415.2015.2015.2015.2015.14-
Apr 16, 202415.6015.6015.6015.6015.54-
Apr 15, 202415.5015.5015.5015.5015.44-
Apr 12, 202415.7015.7015.7015.7015.64-
Apr 11, 202415.5015.5015.5015.5015.44-
Apr 10, 202415.5015.5015.5015.5015.44-
Apr 9, 202415.4015.4015.4015.4015.34-
Apr 8, 202415.4015.4015.4015.4015.34-
Apr 5, 202415.5015.7015.5015.7015.641,200
Apr 4, 202415.6015.6015.6015.6015.54-
Apr 3, 202415.7015.7015.7015.7015.64-
Apr 2, 202415.8015.8015.8015.8015.74-
Mar 28, 202415.6015.6015.6015.6015.54-
Mar 27, 2024 0.05 Dividend
Mar 27, 202415.9016.0015.9016.0015.9425
Mar 26, 202415.8015.8015.8015.8015.68-
Mar 25, 202415.9016.0015.8016.0015.881,095
Mar 22, 202416.2016.2016.2016.2016.08-
Mar 21, 202416.1016.1016.1016.1015.98550
Mar 20, 202416.2016.3016.2016.3016.18-
Mar 19, 202416.3016.3016.3016.3016.18-
Mar 18, 202416.7016.7016.4016.4016.28620
Mar 15, 202416.0016.0016.0016.0015.88-
Mar 14, 202416.0016.0016.0016.0015.88-
Mar 13, 202415.9015.9015.9015.9015.78-
Mar 12, 202415.9015.9015.9015.9015.78-
Mar 11, 202415.7015.7015.7015.7015.58120
Mar 8, 202415.8015.8015.8015.8015.68-
Mar 7, 202415.8016.0015.8016.0015.88150
Mar 6, 202415.8015.8015.8015.8015.68-
Mar 5, 202415.7015.7015.7015.7015.58-
Mar 4, 202415.8015.9015.8015.9015.78125

Related Tickers

MAT1.VI Panasonic Holdings Corporation
11.39
-5.56%
 
SRPB.F Sharp Corporation
1.4400
-2.04%
 
3CPA.MU Xiaomi Corp
30.40
-0.65%
 
3CP.DU Xiaomi Corp
6.10
+1.38%
 
3CP.F Xiaomi Corporation
6.25
+5.36%
 
1810.HK XIAOMI-W
50.550
-0.79%
 
AAPL Apple Inc.
239.64
+0.68%