Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 19 minutes

S&P Futures
4,069.75
-14.50(-0.36%)
Dow Futures
33,944.00
-102.00(-0.30%)
Nasdaq Futures
12,170.25
-52.00(-0.43%)
Russell 2000 Futures
1,912.00
-7.50(-0.39%)
Crude Oil
79.14
-0.54(-0.68%)
Gold
1,946.70
+1.10(+0.06%)

Advertisement

Sony Group Corporation (SON1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

83.60

+2.88

(+3.57%)

At close: 06:28PM CET

Advertisement

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	82.18	83.60	81.34	83.60	83.60	661
Jan 26, 2023	80.96	80.96	80.70	80.72	80.72	129
Jan 25, 2023	81.62	82.00	81.56	81.56	81.56	74
Jan 24, 2023	81.88	82.22	81.84	82.22	82.22	125
Jan 23, 2023	80.34	81.74	80.34	81.68	81.68	1,069
Jan 20, 2023	82.00	82.78	79.70	82.78	82.78	2,759
Jan 19, 2023	81.62	81.98	81.12	81.12	81.12	384
Jan 18, 2023	79.88	81.38	79.88	81.38	81.38	375
Jan 17, 2023	79.20	80.98	79.12	80.48	80.48	1,090
Jan 16, 2023	78.82	78.82	77.72	77.72	77.72	244
Jan 13, 2023	78.12	78.20	78.04	78.16	78.16	217
Jan 12, 2023	78.00	79.58	78.00	78.72	78.72	309
Jan 11, 2023	77.54	78.48	77.34	77.50	77.50	902
Jan 10, 2023	76.48	76.48	75.46	76.14	76.14	541
Jan 09, 2023	76.94	77.68	75.62	77.68	77.68	771
Jan 06, 2023	75.02	75.66	74.66	75.66	75.66	114
Jan 05, 2023	73.50	74.18	73.24	73.24	73.24	4
Jan 04, 2023	73.06	74.12	72.76	74.12	74.12	515
Jan 03, 2023	72.06	73.42	72.06	72.28	72.28	314
Jan 02, 2023	71.36	72.78	71.36	71.82	71.82	43
Dec 30, 2022	71.00	71.82	70.68	71.82	71.82	248
Dec 29, 2022	70.76	71.92	70.76	71.78	71.78	324
Dec 28, 2022	70.84	71.46	70.22	71.12	71.12	398
Dec 27, 2022	71.26	71.34	70.94	71.16	71.16	907
Dec 23, 2022	72.00	72.94	71.84	71.84	71.84	68
Dec 22, 2022	72.76	73.68	72.40	72.88	72.88	877
Dec 21, 2022	73.02	73.02	72.44	72.44	72.44	420
Dec 20, 2022	72.80	73.66	72.72	73.40	73.40	919
Dec 19, 2022	73.86	74.50	73.72	73.72	73.72	86
Dec 16, 2022	74.00	74.66	73.40	74.50	74.50	1,174
Dec 15, 2022	76.94	76.94	75.00	75.00	75.00	356
Dec 14, 2022	77.00	77.10	76.74	76.74	76.74	421
Dec 13, 2022	75.12	76.70	75.12	76.70	76.70	158
Dec 12, 2022	75.02	75.30	75.02	75.30	75.30	241
Dec 09, 2022	76.36	77.02	76.24	77.02	77.02	211
Dec 08, 2022	73.68	74.68	73.68	73.82	73.82	64
Dec 07, 2022	75.16	75.48	74.66	75.48	75.48	767
Dec 06, 2022	76.02	77.44	75.22	76.08	76.08	880
Dec 05, 2022	77.66	77.66	76.90	77.64	77.64	810
Dec 02, 2022	79.10	79.94	78.40	79.06	79.06	2,727
Dec 01, 2022	78.96	79.58	78.30	79.26	79.26	980
Nov 30, 2022	79.00	79.48	77.56	79.48	79.48	877
Nov 29, 2022	79.00	79.34	79.00	79.34	79.34	40
Nov 28, 2022	80.84	80.90	79.12	80.42	80.42	435
Nov 25, 2022	79.80	80.64	79.80	80.02	80.02	285
Nov 24, 2022	80.24	81.70	80.24	81.70	81.70	292
Nov 23, 2022	78.94	79.16	78.32	78.32	78.32	42
Nov 22, 2022	78.12	79.32	78.12	79.32	79.32	180
Nov 21, 2022	77.38	77.94	76.94	76.94	76.94	236
Nov 18, 2022	76.80	78.12	76.74	77.38	77.38	1,175
Nov 17, 2022	78.06	78.14	76.98	78.14	78.14	112
Nov 16, 2022	79.00	79.08	78.04	78.04	78.04	725
Nov 15, 2022	80.56	80.76	80.56	80.76	80.76	100
Nov 14, 2022	80.98	80.98	79.86	80.02	80.02	45
Nov 11, 2022	80.64	80.64	79.10	79.86	79.86	563
Nov 10, 2022	74.62	78.40	74.62	78.40	78.40	980
Nov 09, 2022	76.00	76.96	76.00	76.00	76.00	258
Nov 08, 2022	77.00	77.94	75.92	76.70	76.70	1,622
Nov 07, 2022	73.54	75.12	73.54	75.12	75.12	139
Nov 04, 2022	73.44	75.70	73.44	75.08	75.08	565
Nov 03, 2022	72.74	74.32	72.62	74.32	74.32	152
Nov 02, 2022	73.30	74.40	72.26	72.26	72.26	169
Nov 01, 2022	69.00	75.06	69.00	75.06	75.06	1,502
Oct 31, 2022	68.36	68.40	68.16	68.16	68.16	411
Oct 28, 2022	67.66	67.66	66.02	66.02	66.02	176
Oct 27, 2022	67.00	67.94	66.30	67.70	67.70	954
Oct 26, 2022	66.66	67.44	66.56	67.44	67.44	60
Oct 25, 2022	66.02	67.00	66.02	66.46	66.46	250
Oct 24, 2022	65.14	66.36	64.60	65.38	65.38	942
Oct 21, 2022	64.98	65.64	64.70	64.70	64.70	269
Oct 20, 2022	65.76	66.64	65.68	65.68	65.68	586
Oct 19, 2022	66.28	67.20	66.28	67.20	67.20	110
Oct 18, 2022	66.00	67.00	66.00	66.96	66.96	325
Oct 17, 2022	65.98	67.06	65.96	67.00	67.00	1,415
Oct 14, 2022	66.74	67.10	66.74	66.92	66.92	135
Oct 13, 2022	65.00	66.00	64.50	66.00	66.00	276
Oct 12, 2022	65.34	65.34	65.00	65.10	65.10	583
Oct 11, 2022	66.76	67.00	66.44	66.48	66.48	327
Oct 10, 2022	67.82	67.90	67.00	67.00	67.00	589
Oct 07, 2022	69.30	70.14	69.00	69.00	69.00	611
Oct 06, 2022	69.00	69.60	68.62	69.00	69.00	659
Oct 05, 2022	68.00	68.38	67.28	67.78	67.78	1,246
Oct 04, 2022	67.74	69.00	67.74	68.80	68.80	464
Oct 03, 2022	66.04	67.68	66.04	67.68	67.68	73
Sep 30, 2022	64.82	66.50	64.82	66.50	66.50	308
Sep 29, 2022	67.94	67.94	65.50	66.10	66.10	289
Sep 29, 2022	35 Dividend
Sep 28, 2022	68.80	69.02	67.68	69.02	34.02	1,258
Sep 27, 2022	68.74	69.76	68.74	69.66	34.34	904
Sep 26, 2022	69.28	70.22	68.90	69.40	34.21	525
Sep 23, 2022	71.00	71.34	69.72	69.72	34.37	412
Sep 22, 2022	70.90	71.60	70.00	71.08	35.04	966
Sep 21, 2022	71.50	71.50	71.46	71.46	35.22	400
Sep 20, 2022	71.84	72.76	71.64	72.76	35.86	364
Sep 19, 2022	72.60	72.60	71.52	71.52	35.25	240
Sep 16, 2022	73.26	73.26	72.48	72.50	35.74	208
Sep 15, 2022	72.70	72.74	71.86	71.86	35.42	111
Sep 14, 2022	72.80	73.00	72.22	72.22	35.60	878
Sep 13, 2022	74.14	74.96	72.96	72.96	35.96	628
Sep 12, 2022	74.98	74.98	73.82	73.98	36.46	212
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,069.75-14.50(-0.36%)

Dow Futures33,944.00-102.00(-0.30%)

Nasdaq Futures12,170.25-52.00(-0.43%)

Russell 2000 Futures1,912.00-7.50(-0.39%)

Crude Oil79.14-0.54(-0.68%)

Gold1,946.70+1.10(+0.06%)

Sony Group Corporation (SON1.F)

S&P Futures
4,069.75
-14.50(-0.36%)

Dow Futures
33,944.00
-102.00(-0.30%)

Nasdaq Futures
12,170.25
-52.00(-0.43%)

Russell 2000 Futures
1,912.00
-7.50(-0.39%)

Crude Oil
79.14
-0.54(-0.68%)

Gold
1,946.70
+1.10(+0.06%)