Frankfurt - Delayed Quote EUR

SoftBank Group Corp. (SFT.F)

45.51 -2.00 (-4.21%)
At close: 6:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 46.38 46.77 45.51 45.51 45.51 617
Apr 18, 2024 47.51 47.51 47.51 47.51 47.51 600
Apr 17, 2024 48.61 48.61 46.89 46.94 46.94 1,066
Apr 16, 2024 49.15 49.33 48.72 49.33 49.33 3,050
Apr 15, 2024 50.96 50.96 49.00 49.38 49.38 406
Apr 12, 2024 51.52 51.77 51.20 51.20 51.20 1,980
Apr 11, 2024 51.07 51.82 50.75 51.82 51.82 960
Apr 10, 2024 51.60 51.60 50.93 51.13 51.13 1,831
Apr 9, 2024 51.90 52.22 50.54 51.26 51.26 1,859
Apr 8, 2024 52.03 52.51 52.03 52.51 52.51 232
Apr 5, 2024 52.32 52.55 51.40 52.55 52.55 1,065
Apr 4, 2024 53.25 53.76 53.25 53.50 53.50 1,604
Apr 3, 2024 52.94 53.90 52.94 53.90 53.90 425
Apr 2, 2024 54.26 54.26 52.76 52.76 52.76 663
Mar 28, 2024 22.00 Dividend
Mar 28, 2024 54.51 55.20 54.51 55.20 55.20 1,415
Mar 27, 2024 54.76 55.21 53.74 54.24 32.24 3,701
Mar 26, 2024 55.10 55.63 54.10 54.10 32.16 585
Mar 25, 2024 55.89 55.89 55.77 55.77 33.15 205
Mar 22, 2024 56.24 56.57 55.83 56.07 33.33 2,458
Mar 21, 2024 55.80 56.99 55.55 56.75 33.73 6,242
Mar 20, 2024 52.70 54.45 52.70 54.45 32.36 1,216
Mar 19, 2024 53.85 53.85 53.30 53.30 31.68 1,389
Mar 18, 2024 53.72 54.24 53.72 54.24 32.24 424
Mar 15, 2024 53.08 53.21 52.87 53.16 31.60 575
Mar 14, 2024 52.92 53.30 52.33 52.33 31.10 1,115
Mar 13, 2024 52.76 53.26 52.50 52.50 31.21 726
Mar 12, 2024 52.55 53.60 52.46 52.94 31.47 2,169
Mar 11, 2024 53.44 53.90 52.45 53.09 31.56 1,196
Mar 8, 2024 56.41 56.86 55.97 55.97 33.27 1,382
Mar 7, 2024 55.38 56.34 55.30 56.21 33.41 2,206
Mar 6, 2024 54.27 55.26 54.27 54.97 32.67 1,678
Mar 5, 2024 54.40 55.05 54.26 54.26 32.25 1,444
Mar 4, 2024 54.96 55.00 54.28 54.42 32.35 2,572
Mar 1, 2024 54.55 55.06 54.26 55.00 32.69 2,364
Feb 29, 2024 53.83 55.22 53.82 55.22 32.82 2,694
Feb 28, 2024 54.43 54.70 53.21 53.81 31.98 2,192
Feb 27, 2024 54.89 55.62 54.79 54.79 32.57 1,005
Feb 26, 2024 54.50 55.90 53.81 55.50 32.99 3,488
Feb 23, 2024 53.95 54.98 53.91 54.74 32.54 3,871
Feb 22, 2024 53.78 55.30 53.69 55.00 32.69 2,627
Feb 21, 2024 51.21 51.85 50.93 51.83 30.81 3,895
Feb 20, 2024 53.00 53.00 50.29 50.29 29.89 6,194
Feb 19, 2024 52.50 53.50 52.47 53.39 31.73 4,910
Feb 16, 2024 51.23 51.88 50.50 50.75 30.17 4,300
Feb 15, 2024 52.47 52.96 52.15 52.96 31.48 2,289
Feb 14, 2024 51.04 51.50 50.70 50.70 30.14 1,928
Feb 13, 2024 53.26 53.35 51.00 51.27 30.47 5,135
Feb 12, 2024 49.71 55.55 49.21 55.55 33.02 5,750
Feb 9, 2024 49.50 49.53 47.15 49.40 29.36 9,682
Feb 8, 2024 45.20 51.00 44.56 50.58 30.06 12,463
Feb 7, 2024 41.33 41.68 41.25 41.63 24.74 351
Feb 6, 2024 41.36 41.36 41.36 41.36 24.58 -
Feb 5, 2024 41.13 41.68 41.08 41.68 24.77 1,211
Feb 2, 2024 40.31 40.45 39.87 40.45 24.04 1,768
Feb 1, 2024 40.20 40.28 40.19 40.28 23.94 251
Jan 31, 2024 40.24 40.39 39.86 40.00 23.78 8,402
Jan 30, 2024 40.73 40.73 40.57 40.57 24.11 287
Jan 29, 2024 40.69 40.77 40.47 40.68 24.18 238
Jan 26, 2024 40.63 40.82 40.51 40.82 24.26 1,398
Jan 25, 2024 41.38 41.44 41.33 41.33 24.56 142
Jan 24, 2024 41.72 42.13 41.53 41.94 24.93 1,593
Jan 23, 2024 41.62 41.62 41.28 41.28 24.54 916
Jan 22, 2024 41.54 41.99 41.51 41.99 24.96 6,058
Jan 19, 2024 40.47 40.90 40.47 40.90 24.31 740
Jan 18, 2024 40.04 41.10 39.98 41.10 24.43 1,865
Jan 17, 2024 40.41 40.41 40.20 40.37 23.99 639
Jan 16, 2024 39.99 40.21 39.74 40.21 23.90 4,512
Jan 15, 2024 40.55 40.55 40.21 40.33 23.97 1,018
Jan 12, 2024 40.35 40.65 39.73 40.55 24.10 16,174
Jan 11, 2024 40.13 40.44 40.00 40.35 23.98 2,875
Jan 10, 2024 39.74 39.95 39.71 39.81 23.66 444
Jan 9, 2024 39.51 39.55 39.38 39.55 23.51 356
Jan 8, 2024 38.33 39.15 38.13 39.15 23.27 493
Jan 5, 2024 38.26 38.61 38.18 38.61 22.95 1,485
Jan 4, 2024 38.48 38.48 38.10 38.10 22.65 120
Jan 3, 2024 39.44 39.99 39.28 39.99 23.77 352
Jan 2, 2024 39.86 39.97 39.40 39.40 23.42 347
Dec 29, 2023 40.06 40.06 40.06 40.06 23.81 -
Dec 28, 2023 40.19 40.46 40.19 40.46 24.05 597
Dec 27, 2023 40.08 40.35 40.00 40.35 23.99 4,083
Dec 22, 2023 38.34 38.85 38.16 38.69 22.99 1,795
Dec 21, 2023 38.31 38.76 37.99 38.76 23.04 1,932
Dec 20, 2023 38.51 38.71 38.34 38.51 22.89 840
Dec 19, 2023 38.65 38.77 38.65 38.73 23.02 384
Dec 18, 2023 39.00 39.00 38.54 38.54 22.91 410
Dec 15, 2023 38.87 39.08 38.77 39.08 23.23 885
Dec 14, 2023 37.99 38.26 37.99 38.26 22.74 1,410
Dec 13, 2023 37.22 37.60 37.13 37.15 22.08 1,950
Dec 12, 2023 36.64 36.81 36.46 36.58 21.74 3,197
Dec 11, 2023 36.69 36.78 36.26 36.63 21.77 1,992
Dec 8, 2023 36.28 36.69 36.13 36.69 21.81 850
Dec 7, 2023 36.15 36.15 35.83 35.93 21.36 1,737
Dec 6, 2023 36.38 36.38 35.90 35.90 21.34 2,870
Dec 5, 2023 36.08 36.31 36.02 36.31 21.58 80
Dec 4, 2023 36.56 36.94 36.47 36.94 21.95 3,068
Dec 1, 2023 36.54 36.82 36.54 36.82 21.89 330
Nov 30, 2023 37.18 37.33 37.04 37.28 22.16 1,109
Nov 29, 2023 37.28 37.44 37.23 37.23 22.13 750
Nov 28, 2023 37.74 37.76 37.53 37.69 22.40 345
Nov 27, 2023 37.29 37.54 37.24 37.40 22.23 1,635
Nov 24, 2023 38.43 38.43 38.08 38.29 22.76 542
Nov 23, 2023 38.21 38.42 38.15 38.42 22.84 102
Nov 22, 2023 38.03 38.49 37.90 38.49 22.88 4,740
Nov 21, 2023 38.35 38.46 37.82 37.82 22.48 1,745
Nov 20, 2023 37.93 38.00 37.65 38.00 22.59 426
Nov 17, 2023 36.94 37.19 36.94 37.19 22.11 11
Nov 16, 2023 37.12 37.12 36.85 36.85 21.90 1,000
Nov 15, 2023 36.57 36.77 36.35 36.77 21.86 1,330
Nov 14, 2023 35.15 35.66 34.97 35.66 21.20 1,047
Nov 13, 2023 35.68 35.68 35.42 35.47 21.08 663
Nov 10, 2023 35.65 36.00 35.56 36.00 21.40 2,110
Nov 9, 2023 36.40 37.19 36.40 36.70 21.81 236
Nov 8, 2023 38.71 39.24 38.58 39.01 23.19 991
Nov 7, 2023 39.65 40.49 39.65 40.49 24.07 1,115
Nov 6, 2023 39.65 39.65 39.34 39.34 23.38 1,134
Nov 3, 2023 39.28 39.58 39.28 39.58 23.53 290
Nov 2, 2023 39.17 39.47 39.08 39.47 23.46 736
Nov 1, 2023 38.42 38.46 38.42 38.46 22.86 32
Oct 31, 2023 38.31 38.67 38.26 38.31 22.77 1,660
Oct 30, 2023 38.52 38.52 38.40 38.40 22.82 357
Oct 27, 2023 38.56 38.58 38.40 38.40 22.82 470
Oct 26, 2023 38.00 38.33 37.68 38.25 22.74 1,351
Oct 25, 2023 39.87 39.87 39.47 39.54 23.50 185
Oct 24, 2023 38.70 39.50 38.70 39.50 23.48 100
Oct 23, 2023 38.42 38.42 38.00 38.00 22.59 1,225
Oct 20, 2023 39.26 39.40 39.08 39.40 23.42 138
Oct 19, 2023 40.33 40.41 40.30 40.41 24.02 700
Oct 18, 2023 40.65 40.65 40.52 40.52 24.08 380
Oct 17, 2023 41.19 41.50 41.19 41.19 24.48 3,670
Oct 16, 2023 40.22 40.75 40.19 40.75 24.22 671
Oct 13, 2023 40.97 41.06 40.97 41.06 24.40 25
Oct 12, 2023 40.93 41.42 40.93 40.95 24.34 575
Oct 11, 2023 40.67 40.76 40.54 40.76 24.23 810
Oct 10, 2023 39.90 39.96 39.65 39.96 23.75 1,118
Oct 9, 2023 38.81 38.99 38.44 38.99 23.18 2,540
Oct 6, 2023 38.62 38.62 38.54 38.54 22.91 33
Oct 5, 2023 38.65 39.07 38.62 38.62 22.95 420
Oct 4, 2023 38.70 38.94 38.42 38.94 23.15 7,843
Oct 3, 2023 39.29 39.29 39.29 39.29 23.35 -
Oct 2, 2023 39.24 39.60 39.24 39.60 23.54 225
Sep 29, 2023 39.90 40.38 39.80 39.86 23.69 2,221
Sep 28, 2023 22.00 Dividend
Sep 28, 2023 39.88 40.11 39.78 40.10 23.84 1,030
Sep 27, 2023 40.49 40.83 40.37 40.37 10.92 551
Sep 26, 2023 40.25 40.25 39.72 40.13 10.85 2,405
Sep 25, 2023 40.28 40.72 40.28 40.72 11.01 399
Sep 22, 2023 39.01 39.22 38.90 39.22 10.61 793
Sep 21, 2023 40.00 40.00 39.00 39.06 10.56 1,375
Sep 20, 2023 40.67 40.67 40.60 40.60 10.98 70
Sep 19, 2023 40.90 41.11 40.70 40.70 11.01 726
Sep 18, 2023 41.48 41.84 41.01 41.01 11.09 1,420
Sep 15, 2023 42.74 42.84 41.62 41.99 11.35 904
Sep 14, 2023 41.85 42.59 41.76 42.50 11.49 4,988
Sep 13, 2023 42.10 42.15 41.73 42.09 11.38 1,079
Sep 12, 2023 42.78 43.29 42.78 43.10 11.66 3,876
Sep 11, 2023 41.85 42.51 41.85 42.44 11.48 2,693
Sep 8, 2023 40.09 40.56 40.09 40.56 10.97 200
Sep 7, 2023 40.01 40.51 40.01 40.16 10.86 284
Sep 6, 2023 40.30 41.14 40.20 40.20 10.87 1,024
Sep 5, 2023 40.31 40.80 40.22 40.50 10.95 1,489
Sep 4, 2023 40.97 40.97 40.01 40.01 10.82 2,900
Sep 1, 2023 40.99 41.43 40.99 41.43 11.20 120
Aug 31, 2023 41.22 41.43 40.96 41.43 11.20 1,145
Aug 30, 2023 41.10 41.62 41.04 41.04 11.10 585
Aug 29, 2023 41.44 41.99 41.44 41.47 11.21 461
Aug 28, 2023 41.73 41.73 41.70 41.72 11.28 206
Aug 25, 2023 41.54 41.94 41.33 41.33 11.18 910
Aug 24, 2023 42.98 43.00 42.02 42.02 11.36 1,020
Aug 23, 2023 42.08 42.26 41.83 41.85 11.32 2,616
Aug 22, 2023 41.65 42.81 41.65 41.94 11.34 4,062
Aug 21, 2023 41.54 41.72 41.18 41.38 11.19 2,098
Aug 18, 2023 40.86 41.00 40.85 41.00 11.09 200
Aug 17, 2023 40.48 40.63 40.30 40.31 10.90 1,965
Aug 16, 2023 40.54 40.97 40.46 40.64 10.99 594
Aug 15, 2023 41.78 41.94 41.49 41.49 11.22 1,137
Aug 14, 2023 42.19 42.19 41.38 42.01 11.36 12,224
Aug 11, 2023 42.71 42.71 42.71 42.71 11.55 -
Aug 10, 2023 42.95 43.51 42.95 43.06 11.65 273
Aug 9, 2023 43.05 43.58 43.05 43.05 11.64 387
Aug 8, 2023 44.17 44.46 42.50 44.06 11.92 1,919
Aug 7, 2023 44.13 44.53 44.11 44.12 11.93 257
Aug 4, 2023 44.46 44.80 43.99 44.80 12.12 2,789
Aug 3, 2023 44.48 44.48 43.86 44.15 11.94 682
Aug 2, 2023 44.10 44.40 43.71 44.40 12.01 7,140
Aug 1, 2023 45.97 46.08 45.70 45.70 12.36 640
Jul 31, 2023 46.17 46.19 45.92 46.00 12.44 1,080
Jul 28, 2023 46.10 46.21 45.78 45.82 12.39 1,025
Jul 27, 2023 45.50 46.20 45.31 46.20 12.49 3,181
Jul 26, 2023 44.90 45.22 44.59 44.82 12.12 732
Jul 25, 2023 44.04 44.60 44.04 44.38 12.00 960
Jul 24, 2023 44.33 44.81 44.33 44.81 12.12 710
Jul 21, 2023 44.24 44.53 43.90 44.23 11.96 3,720
Jul 20, 2023 44.44 44.83 44.16 44.58 12.06 2,475
Jul 19, 2023 44.81 45.13 44.67 44.81 12.12 1,800
Jul 18, 2023 44.10 44.50 44.10 44.50 12.03 1,550
Jul 17, 2023 44.53 44.53 43.99 44.04 11.91 295
Jul 14, 2023 44.78 44.96 44.40 44.83 12.12 2,273
Jul 13, 2023 45.71 46.52 45.60 46.15 12.48 4,174
Jul 12, 2023 44.62 45.38 44.35 45.26 12.24 5,468
Jul 11, 2023 43.33 44.00 43.33 43.99 11.90 1,146
Jul 10, 2023 43.13 43.40 43.13 43.40 11.74 160
Jul 7, 2023 42.81 43.29 42.81 43.29 11.71 230
Jul 6, 2023 43.33 43.49 42.63 42.63 11.53 2,123
Jul 5, 2023 43.78 44.22 43.74 43.74 11.83 910
Jul 4, 2023 43.50 43.50 43.20 43.26 11.70 258
Jul 3, 2023 43.53 43.53 42.95 43.30 11.71 1,590
Jun 30, 2023 42.83 42.83 42.83 42.83 11.58 -
Jun 29, 2023 42.49 42.94 42.49 42.90 11.60 680
Jun 28, 2023 42.04 42.36 41.98 42.36 11.46 501
Jun 27, 2023 41.29 41.38 41.18 41.38 11.19 890
Jun 26, 2023 42.01 42.12 42.01 42.12 11.39 60
Jun 23, 2023 41.90 42.01 41.90 42.01 11.36 133
Jun 22, 2023 43.33 43.35 42.90 43.21 11.69 4,671
Jun 21, 2023 44.65 44.92 44.22 44.22 11.96 4,779
Jun 20, 2023 42.76 43.45 42.51 42.92 11.61 6,460
Jun 19, 2023 41.72 42.22 41.47 41.73 11.29 3,470
Jun 16, 2023 42.99 43.36 42.54 42.54 11.51 2,695
Jun 15, 2023 42.42 42.71 41.81 41.93 11.34 1,223
Jun 14, 2023 43.60 43.92 43.53 43.92 11.88 1,002
Jun 13, 2023 41.58 42.85 41.58 42.67 11.54 2,760
Jun 12, 2023 39.72 41.42 39.72 41.39 11.19 5,820
Jun 9, 2023 39.03 39.50 38.75 39.50 10.68 3,185
Jun 8, 2023 39.31 39.63 39.15 39.63 10.72 1,700
Jun 7, 2023 40.16 40.65 39.91 39.91 10.79 1,180
Jun 6, 2023 40.47 41.22 40.47 41.00 11.09 1,558
Jun 5, 2023 40.19 40.53 40.19 40.21 10.87 1,660
Jun 2, 2023 39.74 40.83 39.74 40.53 10.96 2,295
Jun 1, 2023 37.85 38.89 37.85 38.89 10.52 970
May 31, 2023 37.03 37.38 36.63 37.15 10.05 910
May 30, 2023 36.49 37.09 36.49 36.80 9.95 1,300
May 29, 2023 36.43 37.04 36.43 37.04 10.02 1,361
May 26, 2023 33.96 34.70 33.96 34.70 9.38 800
May 25, 2023 33.60 34.24 33.60 34.24 9.26 1,090
May 24, 2023 34.00 34.12 33.48 33.56 9.07 830
May 23, 2023 34.42 34.78 34.42 34.70 9.38 1,333
May 22, 2023 34.74 35.15 34.74 34.92 9.44 1,250
May 19, 2023 34.73 34.79 34.71 34.79 9.41 1,000
May 18, 2023 34.72 35.36 34.72 35.24 9.53 2,300
May 17, 2023 35.01 35.67 35.01 35.33 9.55 2,964
May 16, 2023 33.66 34.17 33.66 33.76 9.13 2,219
May 15, 2023 33.64 33.90 33.49 33.49 9.06 1,985
May 12, 2023 33.80 34.24 33.69 34.17 9.24 1,970
May 11, 2023 34.56 35.22 34.49 34.49 9.33 946
May 10, 2023 34.72 35.15 34.72 35.01 9.47 1,001
May 9, 2023 34.36 35.16 34.19 34.82 9.42 3,150
May 8, 2023 34.23 34.58 34.23 34.31 9.28 783
May 5, 2023 33.80 34.90 33.80 34.90 9.44 1,455
May 4, 2023 34.15 34.40 34.00 34.00 9.19 510
May 3, 2023 33.53 34.19 33.53 34.00 9.19 610
May 2, 2023 33.83 34.40 33.80 33.97 9.19 3,591
Apr 28, 2023 34.12 34.38 34.12 34.35 9.29 800
Apr 27, 2023 33.29 33.63 33.29 33.63 9.10 360
Apr 26, 2023 34.15 34.48 34.15 34.35 9.29 470
Apr 25, 2023 33.90 34.51 33.50 34.51 9.33 18,648
Apr 24, 2023 34.57 34.71 33.97 34.29 9.27 4,953
Apr 21, 2023 34.10 34.33 34.00 34.00 9.19 2,014
Apr 20, 2023 34.29 34.65 34.20 34.42 9.31 1,550
Apr 19, 2023 34.88 35.35 34.75 34.75 9.40 655