SoftBank Group Corp (SFT.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 09 May 2024 | 46.08 | 47.50 | 46.08 | 47.50 | 47.50 | 100 |
| 08 May 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 07 May 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 06 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 03 May 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 02 May 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 30 Apr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 29 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 26 Apr 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 25 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 24 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 23 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 22 Apr 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 19 Apr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 18 Apr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 17 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 16 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 15 Apr 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 12 Apr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 11 Apr 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 10 Apr 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 09 Apr 2024 | 52.07 | 52.07 | 51.90 | 51.90 | 51.90 | 300 |
| 08 Apr 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| 05 Apr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 04 Apr 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 03 Apr 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 02 Apr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 28 Mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 28 Mar 2024 | 22 Dividend | |||||
| 27 Mar 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 32.67 | - |
| 26 Mar 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 32.91 | - |
| 25 Mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 33.60 | - |
| 22 Mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 33.60 | - |
| 21 Mar 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 33.38 | - |
| 20 Mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 31.54 | - |
| 19 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 31.99 | - |
| 18 Mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 32.04 | 50 |
| 15 Mar 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 31.66 | - |
| 14 Mar 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 31.67 | - |
| 13 Mar 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 31.53 | - |
| 12 Mar 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 31.26 | - |
| 11 Mar 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 31.93 | - |
| 08 Mar 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 33.75 | - |
| 07 Mar 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 33.14 | - |
| 06 Mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 32.46 | - |
| 05 Mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 32.49 | - |
| 04 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 32.87 | 150 |
| 01 Mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 32.63 | - |
| 29 Feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 32.24 | - |
| 28 Feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 32.56 | - |
| 27 Feb 2024 | 54.93 | 54.93 | 54.50 | 54.50 | 32.57 | 182 |
| 26 Feb 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 32.25 | - |
| 23 Feb 2024 | 54.15 | 54.75 | 54.15 | 54.75 | 32.72 | 250 |
| 22 Feb 2024 | 53.60 | 54.80 | 53.60 | 54.50 | 32.57 | 1,122 |
| 21 Feb 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 30.74 | - |
| 20 Feb 2024 | 52.81 | 52.81 | 51.20 | 51.20 | 30.60 | 600 |
| 19 Feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 31.34 | - |
| 16 Feb 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 30.77 | - |
| 15 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 31.19 | - |
| 14 Feb 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 30.40 | - |
| 13 Feb 2024 | 53.50 | 53.50 | 53.10 | 53.10 | 31.73 | 64 |
| 12 Feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 29.63 | - |
| 09 Feb 2024 | 49.51 | 49.51 | 49.00 | 49.00 | 29.28 | 100 |
| 08 Feb 2024 | 44.71 | 51.47 | 44.71 | 50.69 | 30.29 | 900 |
| 07 Feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 24.67 | - |
| 06 Feb 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 24.75 | - |
| 05 Feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 24.20 | - |
| 02 Feb 2024 | 40.35 | 40.35 | 40.10 | 40.10 | 23.96 | 500 |
| 01 Feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 23.94 | - |
| 31 Jan 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 24.04 | - |
| 30 Jan 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 24.27 | - |
| 29 Jan 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 24.29 | - |
| 26 Jan 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 24.23 | - |
| 25 Jan 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 24.70 | - |
| 24 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 24.86 | - |
| 23 Jan 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 24.77 | - |
| 22 Jan 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 24.81 | - |
| 19 Jan 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 24.18 | - |
| 18 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 23.85 | - |
| 17 Jan 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 24.17 | - |
| 16 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 23.87 | - |
| 15 Jan 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 24.10 | - |
| 12 Jan 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 24.10 | - |
| 11 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 23.97 | - |
| 10 Jan 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 23.62 | - |
| 09 Jan 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 23.61 | - |
| 08 Jan 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 22.97 | - |
| 05 Jan 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 22.87 | - |
| 04 Jan 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 23.03 | - |
| 03 Jan 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 23.61 | - |
| 02 Jan 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 23.99 | - |
| 29 Dec 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 23.94 | - |
| 28 Dec 2023 | 40.13 | 40.13 | 40.13 | 40.13 | 23.98 | - |
| 27 Dec 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 23.66 | - |
| 22 Dec 2023 | 38.28 | 38.28 | 38.28 | 38.28 | 22.88 | - |
| 21 Dec 2023 | 38.38 | 38.38 | 38.38 | 38.38 | 22.94 | - |
| 20 Dec 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 22.98 | - |
| 19 Dec 2023 | 38.72 | 38.72 | 38.72 | 38.72 | 23.14 | - |
| 18 Dec 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 23.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.