Advertisement
Advertisement
U.S. markets open in 8 hours 19 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202382.1883.6081.3483.6083.60661
Jan 26, 202380.9680.9680.7080.7280.72129
Jan 25, 202381.6282.0081.5681.5681.5674
Jan 24, 202381.8882.2281.8482.2282.22125
Jan 23, 202380.3481.7480.3481.6881.681,069
Jan 20, 202382.0082.7879.7082.7882.782,759
Jan 19, 202381.6281.9881.1281.1281.12384
Jan 18, 202379.8881.3879.8881.3881.38375
Jan 17, 202379.2080.9879.1280.4880.481,090
Jan 16, 202378.8278.8277.7277.7277.72244
Jan 13, 202378.1278.2078.0478.1678.16217
Jan 12, 202378.0079.5878.0078.7278.72309
Jan 11, 202377.5478.4877.3477.5077.50902
Jan 10, 202376.4876.4875.4676.1476.14541
Jan 09, 202376.9477.6875.6277.6877.68771
Jan 06, 202375.0275.6674.6675.6675.66114
Jan 05, 202373.5074.1873.2473.2473.244
Jan 04, 202373.0674.1272.7674.1274.12515
Jan 03, 202372.0673.4272.0672.2872.28314
Jan 02, 202371.3672.7871.3671.8271.8243
Dec 30, 202271.0071.8270.6871.8271.82248
Dec 29, 202270.7671.9270.7671.7871.78324
Dec 28, 202270.8471.4670.2271.1271.12398
Dec 27, 202271.2671.3470.9471.1671.16907
Dec 23, 202272.0072.9471.8471.8471.8468
Dec 22, 202272.7673.6872.4072.8872.88877
Dec 21, 202273.0273.0272.4472.4472.44420
Dec 20, 202272.8073.6672.7273.4073.40919
Dec 19, 202273.8674.5073.7273.7273.7286
Dec 16, 202274.0074.6673.4074.5074.501,174
Dec 15, 202276.9476.9475.0075.0075.00356
Dec 14, 202277.0077.1076.7476.7476.74421
Dec 13, 202275.1276.7075.1276.7076.70158
Dec 12, 202275.0275.3075.0275.3075.30241
Dec 09, 202276.3677.0276.2477.0277.02211
Dec 08, 202273.6874.6873.6873.8273.8264
Dec 07, 202275.1675.4874.6675.4875.48767
Dec 06, 202276.0277.4475.2276.0876.08880
Dec 05, 202277.6677.6676.9077.6477.64810
Dec 02, 202279.1079.9478.4079.0679.062,727
Dec 01, 202278.9679.5878.3079.2679.26980
Nov 30, 202279.0079.4877.5679.4879.48877
Nov 29, 202279.0079.3479.0079.3479.3440
Nov 28, 202280.8480.9079.1280.4280.42435
Nov 25, 202279.8080.6479.8080.0280.02285
Nov 24, 202280.2481.7080.2481.7081.70292
Nov 23, 202278.9479.1678.3278.3278.3242
Nov 22, 202278.1279.3278.1279.3279.32180
Nov 21, 202277.3877.9476.9476.9476.94236
Nov 18, 202276.8078.1276.7477.3877.381,175
Nov 17, 202278.0678.1476.9878.1478.14112
Nov 16, 202279.0079.0878.0478.0478.04725
Nov 15, 202280.5680.7680.5680.7680.76100
Nov 14, 202280.9880.9879.8680.0280.0245
Nov 11, 202280.6480.6479.1079.8679.86563
Nov 10, 202274.6278.4074.6278.4078.40980
Nov 09, 202276.0076.9676.0076.0076.00258
Nov 08, 202277.0077.9475.9276.7076.701,622
Nov 07, 202273.5475.1273.5475.1275.12139
Nov 04, 202273.4475.7073.4475.0875.08565
Nov 03, 202272.7474.3272.6274.3274.32152
Nov 02, 202273.3074.4072.2672.2672.26169
Nov 01, 202269.0075.0669.0075.0675.061,502
Oct 31, 202268.3668.4068.1668.1668.16411
Oct 28, 202267.6667.6666.0266.0266.02176
Oct 27, 202267.0067.9466.3067.7067.70954
Oct 26, 202266.6667.4466.5667.4467.4460
Oct 25, 202266.0267.0066.0266.4666.46250
Oct 24, 202265.1466.3664.6065.3865.38942
Oct 21, 202264.9865.6464.7064.7064.70269
Oct 20, 202265.7666.6465.6865.6865.68586
Oct 19, 202266.2867.2066.2867.2067.20110
Oct 18, 202266.0067.0066.0066.9666.96325
Oct 17, 202265.9867.0665.9667.0067.001,415
Oct 14, 202266.7467.1066.7466.9266.92135
Oct 13, 202265.0066.0064.5066.0066.00276
Oct 12, 202265.3465.3465.0065.1065.10583
Oct 11, 202266.7667.0066.4466.4866.48327
Oct 10, 202267.8267.9067.0067.0067.00589
Oct 07, 202269.3070.1469.0069.0069.00611
Oct 06, 202269.0069.6068.6269.0069.00659
Oct 05, 202268.0068.3867.2867.7867.781,246
Oct 04, 202267.7469.0067.7468.8068.80464
Oct 03, 202266.0467.6866.0467.6867.6873
Sep 30, 202264.8266.5064.8266.5066.50308
Sep 29, 202267.9467.9465.5066.1066.10289
Sep 29, 202235 Dividend
Sep 28, 202268.8069.0267.6869.0234.021,258
Sep 27, 202268.7469.7668.7469.6634.34904
Sep 26, 202269.2870.2268.9069.4034.21525
Sep 23, 202271.0071.3469.7269.7234.37412
Sep 22, 202270.9071.6070.0071.0835.04966
Sep 21, 202271.5071.5071.4671.4635.22400
Sep 20, 202271.8472.7671.6472.7635.86364
Sep 19, 202272.6072.6071.5271.5235.25240
Sep 16, 202273.2673.2672.4872.5035.74208
Sep 15, 202272.7072.7471.8671.8635.42111
Sep 14, 202272.8073.0072.2272.2235.60878
Sep 13, 202274.1474.9672.9672.9635.96628
Sep 12, 202274.9874.9873.8273.9836.46212
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement