Sony Group Corp (SON1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 71.00 | 71.00 | 70.80 | 71.00 | 71.00 | 25 |
| 08 May 2024 | 72.06 | 72.94 | 72.06 | 72.94 | 72.94 | - |
| 07 May 2024 | 75.68 | 75.96 | 75.68 | 75.96 | 75.96 | - |
| 06 May 2024 | 78.58 | 79.78 | 78.36 | 78.36 | 78.36 | - |
| 03 May 2024 | 78.28 | 80.00 | 78.06 | 78.06 | 78.06 | 25 |
| 02 May 2024 | 77.48 | 78.38 | 77.48 | 78.38 | 78.38 | - |
| 30 Apr 2024 | 77.58 | 77.62 | 77.08 | 77.18 | 77.18 | - |
| 29 Apr 2024 | 76.60 | 76.90 | 76.56 | 76.90 | 76.90 | - |
| 26 Apr 2024 | 75.54 | 76.60 | 75.54 | 76.60 | 76.60 | - |
| 25 Apr 2024 | 75.98 | 76.02 | 75.52 | 75.84 | 75.84 | - |
| 24 Apr 2024 | 76.74 | 77.36 | 76.72 | 76.92 | 76.92 | - |
| 23 Apr 2024 | 75.28 | 75.68 | 75.28 | 75.60 | 75.60 | - |
| 22 Apr 2024 | 75.78 | 75.94 | 75.78 | 75.94 | 75.94 | - |
| 19 Apr 2024 | 75.98 | 76.04 | 75.72 | 75.76 | 75.76 | - |
| 18 Apr 2024 | 77.04 | 77.22 | 76.78 | 76.78 | 76.78 | - |
| 17 Apr 2024 | 76.82 | 77.16 | 76.28 | 76.28 | 76.28 | - |
| 16 Apr 2024 | 77.78 | 78.28 | 77.78 | 77.94 | 77.94 | - |
| 15 Apr 2024 | 77.74 | 77.96 | 77.74 | 77.82 | 77.82 | - |
| 12 Apr 2024 | 78.78 | 79.28 | 78.18 | 79.28 | 79.28 | 9 |
| 11 Apr 2024 | 77.78 | 77.96 | 77.68 | 77.96 | 77.96 | - |
| 10 Apr 2024 | 78.00 | 78.28 | 77.70 | 77.70 | 77.70 | - |
| 09 Apr 2024 | 77.50 | 77.76 | 77.18 | 77.18 | 77.18 | - |
| 08 Apr 2024 | 78.08 | 78.08 | 77.42 | 77.46 | 77.46 | - |
| 05 Apr 2024 | 77.58 | 78.52 | 77.58 | 77.82 | 77.82 | 25 |
| 04 Apr 2024 | 78.64 | 78.68 | 78.38 | 78.38 | 78.38 | - |
| 03 Apr 2024 | 79.02 | 79.40 | 78.58 | 78.58 | 78.58 | - |
| 02 Apr 2024 | 79.42 | 79.42 | 78.56 | 78.70 | 78.70 | - |
| 28 Mar 2024 | 78.50 | 79.15 | 78.50 | 78.90 | 78.90 | - |
| 28 Mar 2024 | 45 Dividend | |||||
| 27 Mar 2024 | 79.55 | 79.85 | 79.55 | 79.85 | 34.85 | - |
| 26 Mar 2024 | 79.55 | 79.55 | 79.10 | 79.15 | 34.54 | - |
| 25 Mar 2024 | 79.20 | 79.70 | 79.20 | 79.35 | 34.63 | - |
| 22 Mar 2024 | 81.30 | 81.50 | 81.30 | 81.50 | 35.57 | - |
| 21 Mar 2024 | 80.80 | 81.25 | 80.80 | 81.25 | 35.46 | - |
| 20 Mar 2024 | 81.10 | 81.45 | 81.10 | 81.25 | 35.46 | - |
| 19 Mar 2024 | 81.60 | 81.70 | 81.40 | 81.55 | 35.59 | - |
| 18 Mar 2024 | 81.35 | 81.90 | 81.20 | 81.90 | 35.74 | - |
| 15 Mar 2024 | 80.30 | 80.30 | 79.65 | 79.65 | 34.76 | 1 |
| 14 Mar 2024 | 80.25 | 80.30 | 79.30 | 79.50 | 34.70 | - |
| 13 Mar 2024 | 80.05 | 80.15 | 79.60 | 79.60 | 34.74 | - |
| 12 Mar 2024 | 79.80 | 80.15 | 79.80 | 80.00 | 34.92 | - |
| 11 Mar 2024 | 78.85 | 78.95 | 78.55 | 78.85 | 34.41 | - |
| 08 Mar 2024 | 79.70 | 79.95 | 79.00 | 79.00 | 34.48 | - |
| 07 Mar 2024 | 79.70 | 79.70 | 79.30 | 79.30 | 34.61 | - |
| 06 Mar 2024 | 79.20 | 79.70 | 79.20 | 79.20 | 34.57 | - |
| 05 Mar 2024 | 78.80 | 79.25 | 78.55 | 78.60 | 34.30 | - |
| 04 Mar 2024 | 79.20 | 79.50 | 79.20 | 79.20 | 34.57 | - |
| 01 Mar 2024 | 80.90 | 80.90 | 80.65 | 80.80 | 35.26 | - |
| 29 Feb 2024 | 79.05 | 79.30 | 79.05 | 79.30 | 34.61 | - |
| 28 Feb 2024 | 78.70 | 79.20 | 78.30 | 79.20 | 34.57 | 30 |
| 27 Feb 2024 | 78.80 | 79.30 | 78.30 | 78.30 | 34.17 | - |
| 26 Feb 2024 | 80.60 | 80.60 | 78.90 | 78.90 | 34.44 | - |
| 23 Feb 2024 | 81.15 | 81.15 | 80.80 | 80.80 | 35.26 | - |
| 22 Feb 2024 | 81.25 | 81.80 | 81.00 | 81.00 | 35.35 | 1 |
| 21 Feb 2024 | 80.80 | 80.80 | 80.35 | 80.35 | 35.07 | - |
| 20 Feb 2024 | 82.50 | 82.55 | 79.95 | 79.95 | 34.89 | 620 |
| 19 Feb 2024 | 82.85 | 83.75 | 82.70 | 83.75 | 36.55 | 40 |
| 16 Feb 2024 | 83.50 | 83.50 | 82.55 | 82.55 | 36.03 | 500 |
| 15 Feb 2024 | 84.40 | 84.90 | 84.20 | 84.20 | 36.75 | - |
| 14 Feb 2024 | 91.65 | 92.35 | 83.40 | 84.40 | 36.84 | - |
| 13 Feb 2024 | 91.20 | 91.20 | 89.00 | 89.00 | 38.84 | - |
| 12 Feb 2024 | 88.30 | 89.45 | 88.30 | 89.30 | 38.97 | - |
| 09 Feb 2024 | 88.05 | 88.75 | 88.00 | 88.35 | 38.56 | - |
| 08 Feb 2024 | 88.65 | 88.65 | 88.55 | 88.60 | 38.67 | - |
| 07 Feb 2024 | 89.05 | 89.90 | 89.00 | 89.85 | 39.21 | - |
| 06 Feb 2024 | 88.40 | 90.25 | 88.40 | 89.15 | 38.91 | 150 |
| 05 Feb 2024 | 90.00 | 90.15 | 89.70 | 89.70 | 39.15 | - |
| 02 Feb 2024 | 90.05 | 90.70 | 89.95 | 90.25 | 39.39 | - |
| 01 Feb 2024 | 90.05 | 90.55 | 90.05 | 90.25 | 39.39 | - |
| 31 Jan 2024 | 90.70 | 91.05 | 89.75 | 89.75 | 39.17 | - |
| 30 Jan 2024 | 90.10 | 90.25 | 89.30 | 89.30 | 38.97 | - |
| 29 Jan 2024 | 88.90 | 90.00 | 88.70 | 89.20 | 38.93 | 10 |
| 26 Jan 2024 | 86.85 | 87.10 | 86.75 | 87.10 | 38.01 | - |
| 25 Jan 2024 | 88.65 | 89.40 | 88.50 | 89.10 | 38.89 | - |
| 24 Jan 2024 | 90.25 | 90.25 | 89.75 | 89.80 | 39.19 | - |
| 23 Jan 2024 | 90.75 | 90.75 | 90.35 | 90.35 | 39.43 | - |
| 22 Jan 2024 | 91.20 | 91.60 | 91.20 | 91.25 | 39.83 | - |
| 19 Jan 2024 | 89.45 | 91.05 | 89.25 | 90.20 | 39.37 | 115 |
| 18 Jan 2024 | 88.25 | 89.40 | 88.25 | 89.10 | 38.89 | - |
| 17 Jan 2024 | 89.35 | 89.50 | 88.90 | 89.50 | 39.06 | - |
| 16 Jan 2024 | 89.75 | 90.20 | 89.75 | 89.85 | 39.21 | - |
| 15 Jan 2024 | 90.85 | 90.95 | 90.30 | 90.85 | 39.65 | - |
| 12 Jan 2024 | 90.55 | 91.85 | 90.00 | 90.00 | 39.28 | 35 |
| 11 Jan 2024 | 89.35 | 89.45 | 88.10 | 88.10 | 38.45 | - |
| 10 Jan 2024 | 86.35 | 87.00 | 86.35 | 86.80 | 37.88 | - |
| 09 Jan 2024 | 84.05 | 84.05 | 83.55 | 83.55 | 36.46 | - |
| 08 Jan 2024 | 82.75 | 83.25 | 82.50 | 83.25 | 36.33 | - |
| 05 Jan 2024 | 82.35 | 83.30 | 82.35 | 83.30 | 36.36 | - |
| 04 Jan 2024 | 82.95 | 82.95 | 82.40 | 82.80 | 36.14 | - |
| 03 Jan 2024 | 84.25 | 84.40 | 84.20 | 84.20 | 36.75 | - |
| 02 Jan 2024 | 85.50 | 85.50 | 84.75 | 84.75 | 36.99 | - |
| 29 Dec 2023 | 85.05 | 85.15 | 85.05 | 85.05 | 37.12 | - |
| 28 Dec 2023 | 84.60 | 84.90 | 84.20 | 84.90 | 37.05 | - |
| 27 Dec 2023 | 84.05 | 84.05 | 83.35 | 83.40 | 36.40 | - |
| 22 Dec 2023 | 82.60 | 82.95 | 82.60 | 82.90 | 36.18 | - |
| 21 Dec 2023 | 83.10 | 83.10 | 82.60 | 82.70 | 36.09 | - |
| 20 Dec 2023 | 83.15 | 83.20 | 82.85 | 83.20 | 36.31 | - |
| 19 Dec 2023 | 83.50 | 83.70 | 83.05 | 83.40 | 36.40 | - |
| 18 Dec 2023 | 83.30 | 83.70 | 83.25 | 83.70 | 36.53 | - |
| 15 Dec 2023 | 84.45 | 85.50 | 84.45 | 84.70 | 36.97 | - |
| *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.