Sony Group Corp (SON1.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 46 |
| 25 Apr 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| 24 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| 23 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 22 Apr 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
| 19 Apr 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 18 Apr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 17 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 16 Apr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 15 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 12 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 11 Apr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 10 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 09 Apr 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
| 08 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| 05 Apr 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| 04 Apr 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 03 Apr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 02 Apr 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
| 28 Mar 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 28 Mar 2024 | 45 Dividend | |||||
| 27 Mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 34.80 | - |
| 26 Mar 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 34.60 | - |
| 25 Mar 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 34.52 | - |
| 22 Mar 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 35.50 | - |
| 21 Mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 35.24 | - |
| 20 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 35.32 | - |
| 19 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 35.58 | - |
| 18 Mar 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 35.15 | - |
| 15 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 35.11 | - |
| 14 Mar 2024 | 80.15 | 80.15 | 79.80 | 79.80 | 34.80 | 46 |
| 13 Mar 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 34.93 | - |
| 12 Mar 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 34.76 | - |
| 11 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 34.36 | - |
| 08 Mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 34.80 | - |
| 07 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 34.67 | - |
| 06 Mar 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 34.58 | - |
| 05 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 34.36 | - |
| 04 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 34.67 | - |
| 01 Mar 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 35.15 | - |
| 29 Feb 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 34.54 | - |
| 28 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 34.32 | - |
| 27 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 34.32 | - |
| 26 Feb 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 35.02 | - |
| 23 Feb 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 35.41 | - |
| 22 Feb 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 35.41 | - |
| 21 Feb 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 35.21 | - |
| 20 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 35.76 | - |
| 19 Feb 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 36.09 | - |
| 16 Feb 2024 | 83.05 | 83.90 | 83.05 | 83.90 | 36.59 | 12 |
| 15 Feb 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 36.87 | 30 |
| 14 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 40.12 | - |
| 13 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 39.68 | - |
| 12 Feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 38.38 | - |
| 09 Feb 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 38.44 | - |
| 08 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 38.81 | - |
| 07 Feb 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 38.92 | - |
| 06 Feb 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 38.79 | - |
| 05 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 39.25 | - |
| 02 Feb 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 39.38 | - |
| 01 Feb 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 39.34 | - |
| 31 Jan 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 39.82 | - |
| 30 Jan 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 39.38 | - |
| 29 Jan 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 38.77 | - |
| 26 Jan 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 37.96 | - |
| 25 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 38.59 | - |
| 24 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 39.25 | - |
| 23 Jan 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 39.60 | - |
| 22 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 39.73 | - |
| 19 Jan 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 39.01 | - |
| 18 Jan 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 38.46 | - |
| 17 Jan 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 38.90 | - |
| 16 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 39.25 | - |
| 15 Jan 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 39.64 | - |
| 12 Jan 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 39.64 | - |
| 11 Jan 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 38.90 | - |
| 10 Jan 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 37.68 | - |
| 09 Jan 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 36.68 | - |
| 08 Jan 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 36.06 | - |
| 05 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 35.98 | - |
| 04 Jan 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 36.15 | - |
| 03 Jan 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 36.85 | - |
| 02 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 37.33 | - |
| 29 Dec 2023 | 85.05 | 85.05 | 84.90 | 84.90 | 37.02 | - |
| 28 Dec 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 36.94 | - |
| 27 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 36.63 | - |
| 22 Dec 2023 | 82.80 | 82.80 | 82.80 | 82.80 | 36.11 | - |
| 21 Dec 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 36.20 | - |
| 20 Dec 2023 | 83.05 | 83.05 | 83.05 | 83.05 | 36.22 | - |
| 19 Dec 2023 | 83.15 | 83.15 | 83.15 | 83.15 | 36.26 | - |
| 18 Dec 2023 | 83.60 | 83.60 | 83.60 | 83.60 | 36.46 | - |
| 15 Dec 2023 | 84.50 | 85.50 | 84.50 | 85.50 | 37.29 | 5 |
| 14 Dec 2023 | 83.45 | 83.45 | 83.45 | 83.45 | 36.39 | - |
| 13 Dec 2023 | 83.35 | 83.35 | 83.35 | 83.35 | 36.35 | - |
| 12 Dec 2023 | 82.65 | 82.65 | 82.65 | 82.65 | 36.04 | - |
| 11 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 35.76 | - |
| 08 Dec 2023 | 81.60 | 81.60 | 81.60 | 81.60 | 35.58 | - |
| 07 Dec 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 35.63 | - |
| 06 Dec 2023 | 82.05 | 82.05 | 82.05 | 82.05 | 35.78 | - |
| 05 Dec 2023 | 78.90 | 78.90 | 78.90 | 78.90 | 34.41 | - |
| *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.