Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Sony Corporation (SON1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

78.92

+0.92

(+1.18%)

At close: 03:51PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	78.22	80.54	78.22	78.92	78.92	647
02 May 2024	77.72	79.16	77.72	78.00	78.00	2,142
30 Apr 2024	77.60	78.40	77.24	78.24	78.24	758
29 Apr 2024	76.60	77.76	76.60	77.76	77.76	895
26 Apr 2024	75.78	77.12	75.46	76.52	76.52	645
25 Apr 2024	75.84	76.86	75.84	76.78	76.78	2,347
24 Apr 2024	77.70	78.22	76.88	77.48	77.48	5,186
23 Apr 2024	75.40	76.50	75.40	75.60	75.60	1,851
22 Apr 2024	76.22	76.66	75.58	75.80	75.80	1,738
19 Apr 2024	76.78	76.84	76.00	76.84	76.84	582
18 Apr 2024	77.00	77.96	77.00	77.58	77.58	2,276
17 Apr 2024	77.60	77.98	76.28	76.28	76.28	2,065
16 Apr 2024	79.28	79.28	78.06	78.06	78.06	783
15 Apr 2024	78.02	78.88	78.00	78.00	78.00	832
12 Apr 2024	78.94	79.96	78.94	79.66	79.66	1,123
11 Apr 2024	77.70	78.58	77.70	78.58	78.58	531
10 Apr 2024	78.10	79.14	78.04	78.50	78.50	1,471
09 Apr 2024	78.40	78.44	77.32	78.24	78.24	1,604
08 Apr 2024	77.34	78.44	77.34	77.54	77.54	1,271
05 Apr 2024	77.50	78.38	77.42	77.42	77.42	243
04 Apr 2024	78.72	79.66	78.10	78.10	78.10	1,810
03 Apr 2024	79.00	80.06	79.00	79.70	79.70	655
02 Apr 2024	79.38	80.20	78.44	79.50	79.50	2,698
28 Mar 2024	78.55	79.50	78.55	78.95	78.95	662
28 Mar 2024	45 Dividend
27 Mar 2024	79.80	81.35	79.70	80.15	35.15	2,528
26 Mar 2024	79.35	80.35	79.05	79.30	34.78	2,282
25 Mar 2024	80.25	80.35	79.15	79.15	34.71	1,792
22 Mar 2024	81.40	82.70	81.40	82.35	36.11	1,027
21 Mar 2024	80.80	82.45	80.10	82.45	36.16	2,269
20 Mar 2024	81.00	82.65	81.00	82.05	35.98	1,013
19 Mar 2024	81.60	82.50	81.60	82.45	36.16	1,580
18 Mar 2024	81.00	82.60	81.00	81.90	35.92	7,116
15 Mar 2024	80.35	81.25	80.05	80.90	35.48	640
14 Mar 2024	80.20	81.15	79.85	80.65	35.37	823
13 Mar 2024	80.05	80.95	79.75	79.95	35.06	864
12 Mar 2024	79.75	80.75	79.75	80.00	35.08	1,137
11 Mar 2024	79.75	79.90	78.90	79.85	35.02	740
08 Mar 2024	80.75	81.05	79.75	79.75	34.97	1,615
07 Mar 2024	79.50	80.80	79.50	80.65	35.37	1,133
06 Mar 2024	79.20	80.35	78.95	80.00	35.08	1,831
05 Mar 2024	78.85	79.95	78.70	78.80	34.56	1,242
04 Mar 2024	80.50	80.50	79.20	79.95	35.06	1,757
01 Mar 2024	80.65	82.00	80.65	81.70	35.83	1,272
29 Feb 2024	79.50	79.95	79.30	79.30	34.78	1,164
28 Feb 2024	78.70	79.80	78.65	78.95	34.62	894
27 Feb 2024	78.70	79.95	78.70	78.90	34.60	978
26 Feb 2024	81.00	81.00	79.05	79.05	34.67	1,209
23 Feb 2024	82.25	82.25	81.15	81.15	35.59	1,055
22 Feb 2024	81.25	82.55	81.15	81.85	35.90	2,651
21 Feb 2024	80.85	81.65	80.20	81.00	35.52	2,344
20 Feb 2024	82.00	82.95	80.60	80.75	35.41	2,854
19 Feb 2024	82.75	83.75	82.75	83.55	36.64	2,413
16 Feb 2024	83.50	84.45	82.30	82.80	36.31	1,531
15 Feb 2024	85.20	85.75	84.65	85.20	37.36	1,427
14 Feb 2024	92.40	92.80	82.60	85.50	37.50	3,807
13 Feb 2024	91.00	92.25	89.70	89.70	39.34	607
12 Feb 2024	88.00	90.50	88.00	89.20	39.12	921
09 Feb 2024	89.25	89.65	88.10	88.55	38.83	907
08 Feb 2024	89.85	90.10	88.65	89.55	39.27	744
07 Feb 2024	89.15	90.25	88.80	89.80	39.38	879
06 Feb 2024	88.95	90.35	88.65	90.35	39.62	1,869
05 Feb 2024	91.35	91.40	90.05	90.45	39.67	984
02 Feb 2024	90.30	91.65	90.25	91.65	40.19	765
01 Feb 2024	90.20	91.65	90.05	90.90	39.86	2,150
31 Jan 2024	91.95	92.40	90.40	90.40	39.65	1,814
30 Jan 2024	90.30	91.30	89.80	90.30	39.60	1,629
29 Jan 2024	89.95	90.70	89.25	89.80	39.38	1,247
26 Jan 2024	87.90	88.25	86.80	87.65	38.44	629
25 Jan 2024	89.40	90.00	87.75	89.85	39.40	2,612
24 Jan 2024	89.95	91.15	89.85	90.25	39.58	818
23 Jan 2024	90.90	91.75	90.50	90.80	39.82	1,354
22 Jan 2024	91.10	92.35	91.10	91.90	40.30	1,868
19 Jan 2024	90.45	91.40	89.85	90.60	39.73	2,265
18 Jan 2024	89.35	90.35	88.15	89.50	39.25	953
17 Jan 2024	90.00	90.35	89.15	89.40	39.21	1,923
16 Jan 2024	90.00	91.05	90.00	91.05	39.93	1,664
15 Jan 2024	91.50	91.55	90.30	90.65	39.75	1,733
12 Jan 2024	90.75	91.95	90.65	91.30	40.04	923
11 Jan 2024	89.20	90.45	88.50	88.50	38.81	1,798
10 Jan 2024	86.55	88.10	86.40	87.95	38.57	1,880
09 Jan 2024	85.10	85.60	84.15	84.80	37.19	1,209
08 Jan 2024	82.75	84.00	82.70	84.00	36.84	617
05 Jan 2024	82.50	84.30	82.50	83.80	36.75	1,376
04 Jan 2024	82.95	83.55	82.25	82.45	36.16	816
03 Jan 2024	84.50	85.35	84.30	84.50	37.06	891
02 Jan 2024	86.30	86.30	85.05	85.70	37.58	903
29 Dec 2023	85.05	86.20	84.90	84.90	37.23	761
28 Dec 2023	84.90	85.20	84.45	85.10	37.32	584
27 Dec 2023	84.05	84.85	83.45	84.65	37.12	980
22 Dec 2023	82.80	84.05	82.55	84.05	36.86	220
21 Dec 2023	83.00	84.25	83.00	83.35	36.55	961
20 Dec 2023	84.05	84.40	83.05	83.30	36.53	990
19 Dec 2023	83.15	84.45	83.00	84.35	36.99	2,042
18 Dec 2023	83.45	84.55	83.45	84.55	37.08	672
15 Dec 2023	84.70	86.30	84.70	85.70	37.58	1,629
14 Dec 2023	83.45	84.65	83.05	84.50	37.06	1,687
13 Dec 2023	83.85	84.45	83.10	83.80	36.75	2,354
12 Dec 2023	82.70	85.00	82.70	84.40	37.01	1,635
11 Dec 2023	82.35	83.55	82.15	83.45	36.60	1,405
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP51,065.32+188.62(+0.37%)

Meet one of the UK’s largest unknown start-ups

Sony Corporation (SON1.F)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
51,065.32
+188.62(+0.37%)