UK markets open in 25 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,242.67 +41.40 (+0.24%) CRUDE OIL
82.96 +0.15 (+0.18%) GOLD FUTURES
2,331.30 -7.10 (-0.30%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,504.21 -1,832.42 (-3.44%)
Sony Group Corp (SON1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 312 |
| 24 Apr 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| 23 Apr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| 22 Apr 2024 | 75.70 | 76.06 | 75.70 | 76.04 | 76.04 | 312 |
| 19 Apr 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 18 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 17 Apr 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| 16 Apr 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 15 Apr 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| 12 Apr 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 11 Apr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 10 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 09 Apr 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 08 Apr 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 05 Apr 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| 04 Apr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 03 Apr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 02 Apr 2024 | 79.62 | 79.62 | 78.94 | 78.94 | 78.94 | 3 |
| 28 Mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 28 Mar 2024 | 45 Dividend | |||||
| 27 Mar 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 34.75 | - |
| 26 Mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 34.77 | - |
| 25 Mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 34.60 | - |
| 22 Mar 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 35.53 | - |
| 21 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 35.29 | - |
| 20 Mar 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 35.45 | - |
| 19 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 35.56 | - |
| 18 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 35.77 | 100 |
| 15 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 35.08 | - |
| 14 Mar 2024 | 80.50 | 80.50 | 80.05 | 80.05 | 34.88 | 43 |
| 13 Mar 2024 | 80.30 | 80.30 | 80.00 | 80.00 | 34.86 | 200 |
| 12 Mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 34.77 | - |
| 11 Mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 34.38 | - |
| 08 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 34.86 | - |
| 07 Mar 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 34.84 | - |
| 06 Mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 34.60 | - |
| 05 Mar 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 34.44 | - |
| 04 Mar 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 34.55 | - |
| 01 Mar 2024 | 81.15 | 81.25 | 81.15 | 81.25 | 35.40 | 10 |
| 29 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 34.55 | - |
| 28 Feb 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 34.36 | - |
| 27 Feb 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 34.40 | - |
| 26 Feb 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 35.23 | - |
| 23 Feb 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 35.45 | - |
| 22 Feb 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 35.40 | - |
| 21 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 35.34 | - |
| 20 Feb 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 35.75 | - |
| 19 Feb 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 36.21 | - |
| 16 Feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 36.43 | - |
| 15 Feb 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 36.91 | - |
| 14 Feb 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 39.76 | - |
| 13 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 39.87 | - |
| 12 Feb 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 38.58 | - |
| 09 Feb 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 38.50 | - |
| 08 Feb 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 38.76 | - |
| 07 Feb 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 38.93 | - |
| 06 Feb 2024 | 88.75 | 89.50 | 88.75 | 89.50 | 39.00 | 50 |
| 05 Feb 2024 | 91.00 | 91.00 | 90.20 | 90.20 | 39.30 | 31 |
| 02 Feb 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 39.37 | - |
| 01 Feb 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 39.37 | - |
| 31 Jan 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 39.61 | - |
| 30 Jan 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 39.39 | - |
| 29 Jan 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 38.87 | - |
| 26 Jan 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 37.97 | - |
| 25 Jan 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 38.67 | - |
| 24 Jan 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 39.33 | - |
| 23 Jan 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 39.63 | - |
| 22 Jan 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 39.85 | - |
| 19 Jan 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 39.09 | - |
| 18 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 38.56 | - |
| 17 Jan 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 39.00 | - |
| 16 Jan 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 39.24 | - |
| 15 Jan 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 39.61 | - |
| 12 Jan 2024 | 90.85 | 90.90 | 90.85 | 90.90 | 39.61 | 200 |
| 11 Jan 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 39.06 | - |
| 10 Jan 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 37.73 | - |
| 09 Jan 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 36.75 | - |
| 08 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 36.17 | - |
| 05 Jan 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 35.97 | - |
| 04 Jan 2024 | 83.25 | 83.25 | 83.00 | 83.00 | 36.17 | 192 |
| 03 Jan 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 36.56 | - |
| 02 Jan 2024 | 85.75 | 85.75 | 85.50 | 85.50 | 37.26 | 100 |
| 29 Dec 2023 | 85.30 | 85.40 | 85.30 | 85.40 | 37.21 | 110 |
| 28 Dec 2023 | 84.90 | 84.90 | 84.90 | 84.90 | 36.99 | - |
| 27 Dec 2023 | 84.30 | 84.30 | 84.30 | 84.30 | 36.73 | - |
| 22 Dec 2023 | 82.70 | 82.70 | 82.70 | 82.70 | 36.04 | - |
| 21 Dec 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 36.34 | - |
| 20 Dec 2023 | 83.35 | 83.35 | 83.35 | 83.35 | 36.32 | - |
| 19 Dec 2023 | 84.40 | 84.40 | 84.40 | 84.40 | 36.78 | 100 |
| 18 Dec 2023 | 83.60 | 83.85 | 83.60 | 83.85 | 36.54 | 6 |
| 15 Dec 2023 | 84.75 | 84.75 | 84.75 | 84.75 | 36.93 | - |
| 14 Dec 2023 | 83.70 | 83.70 | 83.70 | 83.70 | 36.47 | - |
| 13 Dec 2023 | 83.20 | 83.20 | 83.20 | 83.20 | 36.25 | - |
| 12 Dec 2023 | 82.90 | 84.40 | 82.90 | 84.40 | 36.78 | 16 |
| 11 Dec 2023 | 82.20 | 82.20 | 82.20 | 82.20 | 35.82 | - |
| 08 Dec 2023 | 81.90 | 81.90 | 81.90 | 81.90 | 35.69 | - |
| 07 Dec 2023 | 81.75 | 81.75 | 81.75 | 81.75 | 35.62 | - |
| 06 Dec 2023 | 82.25 | 82.25 | 82.25 | 82.25 | 35.84 | - |
| 05 Dec 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 34.40 | - |
| 04 Dec 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 34.10 | - |
| *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.