SoftBank Group Corp. (SFT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:51PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 45.39 | 45.78 | 44.93 | 45.69 | 45.69 | 2,700 |
| 24 Apr 2024 | 46.55 | 47.01 | 46.55 | 47.01 | 47.01 | 200 |
| 23 Apr 2024 | 45.87 | 46.18 | 45.62 | 46.18 | 46.18 | 1,692 |
| 22 Apr 2024 | 45.28 | 46.00 | 45.28 | 45.90 | 45.90 | 1,502 |
| 19 Apr 2024 | 46.38 | 46.77 | 45.51 | 45.51 | 45.51 | 617 |
| 18 Apr 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 600 |
| 17 Apr 2024 | 48.61 | 48.61 | 46.89 | 46.94 | 46.94 | 1,066 |
| 16 Apr 2024 | 49.15 | 49.33 | 48.72 | 49.33 | 49.33 | 3,050 |
| 15 Apr 2024 | 50.96 | 50.96 | 49.00 | 49.38 | 49.38 | 406 |
| 12 Apr 2024 | 51.52 | 51.77 | 51.20 | 51.20 | 51.20 | 1,980 |
| 11 Apr 2024 | 51.07 | 51.82 | 50.75 | 51.82 | 51.82 | 960 |
| 10 Apr 2024 | 51.60 | 51.60 | 50.93 | 51.13 | 51.13 | 1,831 |
| 09 Apr 2024 | 51.90 | 52.22 | 50.54 | 51.26 | 51.26 | 1,859 |
| 08 Apr 2024 | 52.03 | 52.51 | 52.03 | 52.51 | 52.51 | 232 |
| 05 Apr 2024 | 52.32 | 52.55 | 51.40 | 52.55 | 52.55 | 1,065 |
| 04 Apr 2024 | 53.25 | 53.76 | 53.25 | 53.50 | 53.50 | 1,604 |
| 03 Apr 2024 | 52.94 | 53.90 | 52.94 | 53.90 | 53.90 | 425 |
| 02 Apr 2024 | 54.26 | 54.26 | 52.76 | 52.76 | 52.76 | 663 |
| 28 Mar 2024 | 54.51 | 55.20 | 54.51 | 55.20 | 55.20 | 1,415 |
| 28 Mar 2024 | 22 Dividend | |||||
| 27 Mar 2024 | 54.76 | 55.21 | 53.74 | 54.24 | 32.24 | 3,701 |
| 26 Mar 2024 | 55.10 | 55.63 | 54.10 | 54.10 | 32.16 | 585 |
| 25 Mar 2024 | 55.89 | 55.89 | 55.77 | 55.77 | 33.15 | 205 |
| 22 Mar 2024 | 56.24 | 56.57 | 55.83 | 56.07 | 33.33 | 2,458 |
| 21 Mar 2024 | 55.80 | 56.99 | 55.55 | 56.75 | 33.73 | 6,242 |
| 20 Mar 2024 | 52.70 | 54.45 | 52.70 | 54.45 | 32.36 | 1,216 |
| 19 Mar 2024 | 53.85 | 53.85 | 53.30 | 53.30 | 31.68 | 1,389 |
| 18 Mar 2024 | 53.72 | 54.24 | 53.72 | 54.24 | 32.24 | 424 |
| 15 Mar 2024 | 53.08 | 53.21 | 52.87 | 53.16 | 31.60 | 575 |
| 14 Mar 2024 | 52.92 | 53.30 | 52.33 | 52.33 | 31.10 | 1,115 |
| 13 Mar 2024 | 52.76 | 53.26 | 52.50 | 52.50 | 31.21 | 726 |
| 12 Mar 2024 | 52.55 | 53.60 | 52.46 | 52.94 | 31.47 | 2,169 |
| 11 Mar 2024 | 53.44 | 53.90 | 52.45 | 53.09 | 31.56 | 1,196 |
| 08 Mar 2024 | 56.41 | 56.86 | 55.97 | 55.97 | 33.27 | 1,382 |
| 07 Mar 2024 | 55.38 | 56.34 | 55.30 | 56.21 | 33.41 | 2,206 |
| 06 Mar 2024 | 54.27 | 55.26 | 54.27 | 54.97 | 32.67 | 1,678 |
| 05 Mar 2024 | 54.40 | 55.05 | 54.26 | 54.26 | 32.25 | 1,444 |
| 04 Mar 2024 | 54.96 | 55.00 | 54.28 | 54.42 | 32.35 | 2,572 |
| 01 Mar 2024 | 54.55 | 55.06 | 54.26 | 55.00 | 32.69 | 2,364 |
| 29 Feb 2024 | 53.83 | 55.22 | 53.82 | 55.22 | 32.82 | 2,694 |
| 28 Feb 2024 | 54.43 | 54.70 | 53.21 | 53.81 | 31.98 | 2,192 |
| 27 Feb 2024 | 54.89 | 55.62 | 54.79 | 54.79 | 32.57 | 1,005 |
| 26 Feb 2024 | 54.50 | 55.90 | 53.81 | 55.50 | 32.99 | 3,488 |
| 23 Feb 2024 | 53.95 | 54.98 | 53.91 | 54.74 | 32.54 | 3,871 |
| 22 Feb 2024 | 53.78 | 55.30 | 53.69 | 55.00 | 32.69 | 2,627 |
| 21 Feb 2024 | 51.21 | 51.85 | 50.93 | 51.83 | 30.81 | 3,895 |
| 20 Feb 2024 | 53.00 | 53.00 | 50.29 | 50.29 | 29.89 | 6,194 |
| 19 Feb 2024 | 52.50 | 53.50 | 52.47 | 53.39 | 31.73 | 4,910 |
| 16 Feb 2024 | 51.23 | 51.88 | 50.50 | 50.75 | 30.17 | 4,300 |
| 15 Feb 2024 | 52.47 | 52.96 | 52.15 | 52.96 | 31.48 | 2,289 |
| 14 Feb 2024 | 51.04 | 51.50 | 50.70 | 50.70 | 30.14 | 1,928 |
| 13 Feb 2024 | 53.26 | 53.35 | 51.00 | 51.27 | 30.47 | 5,135 |
| 12 Feb 2024 | 49.71 | 55.55 | 49.21 | 55.55 | 33.02 | 5,750 |
| 09 Feb 2024 | 49.50 | 49.53 | 47.15 | 49.40 | 29.36 | 9,682 |
| 08 Feb 2024 | 45.20 | 51.00 | 44.56 | 50.58 | 30.06 | 12,463 |
| 07 Feb 2024 | 41.33 | 41.68 | 41.25 | 41.63 | 24.74 | 351 |
| 06 Feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 24.58 | - |
| 05 Feb 2024 | 41.13 | 41.68 | 41.08 | 41.68 | 24.77 | 1,211 |
| 02 Feb 2024 | 40.31 | 40.45 | 39.87 | 40.45 | 24.04 | 1,768 |
| 01 Feb 2024 | 40.20 | 40.28 | 40.19 | 40.28 | 23.94 | 251 |
| 31 Jan 2024 | 40.24 | 40.39 | 39.86 | 40.00 | 23.78 | 8,402 |
| 30 Jan 2024 | 40.73 | 40.73 | 40.57 | 40.57 | 24.11 | 287 |
| 29 Jan 2024 | 40.69 | 40.77 | 40.47 | 40.68 | 24.18 | 238 |
| 26 Jan 2024 | 40.63 | 40.82 | 40.51 | 40.82 | 24.26 | 1,398 |
| 25 Jan 2024 | 41.38 | 41.44 | 41.33 | 41.33 | 24.56 | 142 |
| 24 Jan 2024 | 41.72 | 42.13 | 41.53 | 41.94 | 24.93 | 1,593 |
| 23 Jan 2024 | 41.62 | 41.62 | 41.28 | 41.28 | 24.54 | 916 |
| 22 Jan 2024 | 41.54 | 41.99 | 41.51 | 41.99 | 24.96 | 6,058 |
| 19 Jan 2024 | 40.47 | 40.90 | 40.47 | 40.90 | 24.31 | 740 |
| 18 Jan 2024 | 40.04 | 41.10 | 39.98 | 41.10 | 24.43 | 1,865 |
| 17 Jan 2024 | 40.41 | 40.41 | 40.20 | 40.37 | 23.99 | 639 |
| 16 Jan 2024 | 39.99 | 40.21 | 39.74 | 40.21 | 23.90 | 4,512 |
| 15 Jan 2024 | 40.55 | 40.55 | 40.21 | 40.33 | 23.97 | 1,018 |
| 12 Jan 2024 | 40.35 | 40.65 | 39.73 | 40.55 | 24.10 | 16,174 |
| 11 Jan 2024 | 40.13 | 40.44 | 40.00 | 40.35 | 23.98 | 2,875 |
| 10 Jan 2024 | 39.74 | 39.95 | 39.71 | 39.81 | 23.66 | 444 |
| 09 Jan 2024 | 39.51 | 39.55 | 39.38 | 39.55 | 23.51 | 356 |
| 08 Jan 2024 | 38.33 | 39.15 | 38.13 | 39.15 | 23.27 | 493 |
| 05 Jan 2024 | 38.26 | 38.61 | 38.18 | 38.61 | 22.95 | 1,485 |
| 04 Jan 2024 | 38.48 | 38.48 | 38.10 | 38.10 | 22.65 | 120 |
| 03 Jan 2024 | 39.44 | 39.99 | 39.28 | 39.99 | 23.77 | 352 |
| 02 Jan 2024 | 39.86 | 39.97 | 39.40 | 39.40 | 23.42 | 347 |
| 29 Dec 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 23.81 | - |
| 28 Dec 2023 | 40.19 | 40.46 | 40.19 | 40.46 | 24.05 | 597 |
| 27 Dec 2023 | 40.08 | 40.35 | 40.00 | 40.35 | 23.99 | 4,083 |
| 22 Dec 2023 | 38.34 | 38.85 | 38.16 | 38.69 | 22.99 | 1,795 |
| 21 Dec 2023 | 38.31 | 38.76 | 37.99 | 38.76 | 23.04 | 1,932 |
| 20 Dec 2023 | 38.51 | 38.71 | 38.34 | 38.51 | 22.89 | 840 |
| 19 Dec 2023 | 38.65 | 38.77 | 38.65 | 38.73 | 23.02 | 384 |
| 18 Dec 2023 | 39.00 | 39.00 | 38.54 | 38.54 | 22.91 | 410 |
| 15 Dec 2023 | 38.87 | 39.08 | 38.77 | 39.08 | 23.23 | 885 |
| 14 Dec 2023 | 37.99 | 38.26 | 37.99 | 38.26 | 22.74 | 1,410 |
| 13 Dec 2023 | 37.22 | 37.60 | 37.13 | 37.15 | 22.08 | 1,950 |
| 12 Dec 2023 | 36.64 | 36.81 | 36.46 | 36.58 | 21.74 | 3,197 |
| 11 Dec 2023 | 36.69 | 36.78 | 36.26 | 36.63 | 21.77 | 1,992 |
| 08 Dec 2023 | 36.28 | 36.69 | 36.13 | 36.69 | 21.81 | 850 |
| 07 Dec 2023 | 36.15 | 36.15 | 35.83 | 35.93 | 21.36 | 1,737 |
| 06 Dec 2023 | 36.38 | 36.38 | 35.90 | 35.90 | 21.34 | 2,870 |
| 05 Dec 2023 | 36.08 | 36.31 | 36.02 | 36.31 | 21.58 | 80 |
| 04 Dec 2023 | 36.56 | 36.94 | 36.47 | 36.94 | 21.95 | 3,068 |
| *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.