Yahoo

Mail

UK markets open in 7 hours 30 minutes

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.06
+0.06(+0.08%)
GOLD FUTURES
2,332.00
+21.00(+0.91%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,200.84
-2,081.83(-4.31%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Sony Group Corp (SON1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

77.16

-0.34

(-0.44%)

At close: 06:11PM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	77.76	78.08	77.06	77.16	77.16	50
29 Apr 2024	76.40	77.50	76.40	77.50	77.50	120
26 Apr 2024	75.90	76.52	75.80	76.52	76.52	342
25 Apr 2024	76.16	76.16	76.16	76.16	76.16	-
24 Apr 2024	77.04	77.30	77.04	77.30	77.30	75
23 Apr 2024	75.52	76.16	75.20	76.02	76.02	589
22 Apr 2024	75.50	76.64	75.50	76.16	76.16	6,641
19 Apr 2024	76.22	76.60	76.22	76.36	76.36	90
18 Apr 2024	77.22	77.64	77.22	77.22	77.22	3,006
17 Apr 2024	76.70	76.70	76.70	76.70	76.70	20
16 Apr 2024	78.52	78.82	78.32	78.32	78.32	24
15 Apr 2024	78.06	78.06	77.80	77.80	77.80	200
12 Apr 2024	79.00	79.00	79.00	79.00	79.00	-
11 Apr 2024	78.02	78.32	77.86	78.32	78.32	1,805
10 Apr 2024	78.24	78.46	78.10	78.30	78.30	136
09 Apr 2024	77.78	77.78	77.78	77.78	77.78	-
08 Apr 2024	77.42	77.80	77.42	77.80	77.80	260
05 Apr 2024	77.88	78.32	77.88	78.32	78.32	2
04 Apr 2024	78.90	78.92	78.62	78.76	78.76	465
03 Apr 2024	79.26	79.26	79.00	79.00	79.00	19
02 Apr 2024	79.68	79.68	79.48	79.52	79.52	1,033
28 Mar 2024	78.80	78.90	78.80	78.90	78.90	-
28 Mar 2024	45 Dividend
27 Mar 2024	79.80	80.10	79.80	79.80	34.80	284
26 Mar 2024	79.80	79.80	79.70	79.70	34.76	100
25 Mar 2024	79.50	80.05	79.50	79.65	34.73	149
22 Mar 2024	81.60	81.75	81.60	81.75	35.65	150
21 Mar 2024	81.05	81.05	81.05	81.05	35.35	-
20 Mar 2024	81.30	81.45	81.30	81.45	35.52	22
19 Mar 2024	81.85	81.85	81.85	81.85	35.69	-
18 Mar 2024	81.75	82.45	81.65	82.45	35.96	329
15 Mar 2024	80.60	80.60	80.15	80.15	34.95	115
14 Mar 2024	80.50	80.50	80.35	80.40	35.06	703
13 Mar 2024	80.35	80.40	79.80	79.80	34.80	2,610
12 Mar 2024	80.05	80.75	79.70	79.70	34.76	785
11 Mar 2024	79.10	79.30	79.10	79.30	34.58	30
08 Mar 2024	80.00	80.00	80.00	80.00	34.89	-
07 Mar 2024	79.95	80.20	79.30	79.60	34.71	312
06 Mar 2024	79.40	80.00	79.40	80.00	34.89	240
05 Mar 2024	79.00	79.30	79.00	79.20	34.54	115
04 Mar 2024	79.45	79.90	79.45	79.90	34.84	70
01 Mar 2024	81.15	81.15	81.15	81.15	35.39	-
29 Feb 2024	79.75	79.80	79.10	79.60	34.71	280
28 Feb 2024	79.05	79.05	78.90	78.90	34.41	111
27 Feb 2024	79.15	79.50	78.70	78.70	34.32	664
26 Feb 2024	80.40	80.40	79.20	79.70	34.76	507
23 Feb 2024	81.60	81.65	80.70	81.40	35.50	504
22 Feb 2024	81.50	82.40	81.30	81.40	35.50	2,625
21 Feb 2024	81.15	81.20	80.45	80.95	35.30	627
20 Feb 2024	82.25	82.65	80.40	80.40	35.06	1,154
19 Feb 2024	83.15	83.35	83.15	83.35	36.35	12
16 Feb 2024	83.35	83.90	83.35	83.80	36.54	119
15 Feb 2024	84.70	85.00	84.70	85.00	37.07	165
14 Feb 2024	92.00	92.40	84.80	84.80	36.98	2,910
13 Feb 2024	91.50	91.50	91.40	91.40	39.86	400
12 Feb 2024	88.40	89.15	88.35	88.95	38.79	644
09 Feb 2024	88.35	88.70	88.35	88.45	38.57	300
08 Feb 2024	88.95	91.95	88.90	91.95	40.10	59
07 Feb 2024	89.50	90.25	89.50	90.25	39.36	50
06 Feb 2024	88.85	88.85	88.85	88.85	38.75	-
05 Feb 2024	90.35	90.55	90.15	90.55	39.49	256
02 Feb 2024	90.60	94.35	90.35	94.35	41.15	145
01 Feb 2024	90.35	90.35	90.35	90.35	39.40	-
31 Jan 2024	91.20	91.20	90.00	90.00	39.25	36
30 Jan 2024	90.65	90.65	88.70	90.00	39.25	36
29 Jan 2024	89.25	90.00	88.00	88.00	38.38	115
26 Jan 2024	87.75	87.75	87.05	87.25	38.05	558
25 Jan 2024	88.95	89.25	88.50	88.50	38.59	46
24 Jan 2024	90.10	90.10	90.10	90.10	39.29	-
23 Jan 2024	91.20	91.50	90.85	91.50	39.90	514
22 Jan 2024	91.95	92.20	91.50	92.20	40.21	123
19 Jan 2024	89.75	91.05	89.75	91.05	39.71	52
18 Jan 2024	88.30	88.80	88.30	88.80	38.72	15
17 Jan 2024	89.65	89.65	88.50	89.65	39.10	891
16 Jan 2024	90.50	90.85	90.05	90.70	39.55	139
15 Jan 2024	91.40	91.40	91.25	91.25	39.79	249
12 Jan 2024	90.85	92.00	90.60	91.80	40.03	416
11 Jan 2024	89.65	89.75	89.65	89.65	39.10	569
10 Jan 2024	86.65	87.10	86.00	86.00	37.50	562
09 Jan 2024	84.35	84.70	84.35	84.70	36.94	16
08 Jan 2024	83.00	83.05	81.75	83.05	36.22	2,000
05 Jan 2024	82.60	83.75	82.60	83.75	36.52	337
04 Jan 2024	83.20	83.50	82.95	83.50	36.41	56
03 Jan 2024	84.55	86.00	84.55	84.75	36.96	834
02 Jan 2024	85.15	85.80	85.15	85.80	37.42	680
29 Dec 2023	85.35	85.60	85.35	85.60	37.33	1
28 Dec 2023	84.90	85.05	84.90	85.05	37.09	170
27 Dec 2023	84.35	84.35	84.35	84.35	36.78	5
22 Dec 2023	83.00	83.15	82.85	83.15	36.26	236
21 Dec 2023	83.05	83.70	83.05	83.70	36.50	139
20 Dec 2023	83.30	84.15	83.30	83.30	36.33	203
19 Dec 2023	83.55	85.00	82.00	85.00	37.07	2,070
18 Dec 2023	83.65	84.20	83.65	84.20	36.72	2
15 Dec 2023	85.00	85.35	85.00	85.35	37.22	414
14 Dec 2023	83.70	83.70	83.70	83.70	36.50	-
13 Dec 2023	83.55	84.00	83.55	83.80	36.54	2,298
12 Dec 2023	82.85	83.95	82.85	83.95	36.61	467
11 Dec 2023	82.55	83.00	82.55	83.00	36.20	100
08 Dec 2023	81.90	82.85	81.60	82.85	36.13	98
07 Dec 2023	81.80	81.95	81.80	81.95	35.74	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.06+0.06(+0.08%)

GOLD FUTURES2,332.00+21.00(+0.91%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,200.84-2,081.83(-4.31%)

Family finances

Sony Group Corp (SON1.SG)

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.06
+0.06(+0.08%)

GOLD FUTURES
2,332.00
+21.00(+0.91%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,200.84
-2,081.83(-4.31%)