Sony Group Corp (SON1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 2 |
| 25 June 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 24 June 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 21 June 2024 | 74.50 | 74.70 | 74.50 | 74.70 | 74.70 | 2 |
| 20 June 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 66 |
| 19 June 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 18 June 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 17 June 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
| 14 June 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
| 13 June 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 12 June 2024 | 77.12 | 77.56 | 77.12 | 77.56 | 77.56 | 250 |
| 11 June 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 10 June 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 07 June 2024 | 79.02 | 79.24 | 79.02 | 79.24 | 79.24 | 16 |
| 06 June 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 05 June 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| 04 June 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| 03 June 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 31 May 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| 30 May 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 29 May 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
| 28 May 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| 27 May 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| 24 May 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 23 May 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 22 May 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 21 May 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 20 May 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 17 May 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 16 May 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| 15 May 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| 14 May 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 13 May 2024 | 70.70 | 71.16 | 70.70 | 71.16 | 71.16 | 30 |
| 10 May 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 09 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 08 May 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 07 May 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 06 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 03 May 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 02 May 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 30 Apr 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 29 Apr 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 26 Apr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| 25 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 24 Apr 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| 23 Apr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| 22 Apr 2024 | 75.70 | 76.06 | 75.70 | 76.04 | 76.04 | 312 |
| 19 Apr 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 18 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 17 Apr 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| 16 Apr 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 15 Apr 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| 12 Apr 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 11 Apr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 10 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 09 Apr 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 08 Apr 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 05 Apr 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| 04 Apr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 03 Apr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 02 Apr 2024 | 79.62 | 79.62 | 78.94 | 78.94 | 78.94 | 3 |
| 28 Mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 28 Mar 2024 | 45 Dividend | |||||
| 27 Mar 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 34.75 | - |
| 26 Mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 34.77 | - |
| 25 Mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 34.60 | - |
| 22 Mar 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 35.53 | - |
| 21 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 35.29 | - |
| 20 Mar 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 35.45 | - |
| 19 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 35.56 | - |
| 18 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 35.77 | 100 |
| 15 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 35.08 | - |
| 14 Mar 2024 | 80.50 | 80.50 | 80.05 | 80.05 | 34.88 | 43 |
| 13 Mar 2024 | 80.30 | 80.30 | 80.00 | 80.00 | 34.86 | 200 |
| 12 Mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 34.77 | - |
| 11 Mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 34.38 | - |
| 08 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 34.86 | - |
| 07 Mar 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 34.84 | - |
| 06 Mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 34.60 | - |
| 05 Mar 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 34.44 | - |
| 04 Mar 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 34.55 | - |
| 01 Mar 2024 | 81.15 | 81.25 | 81.15 | 81.25 | 35.40 | 10 |
| 29 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 34.55 | - |
| 28 Feb 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 34.36 | - |
| 27 Feb 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 34.40 | - |
| 26 Feb 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 35.23 | - |
| 23 Feb 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 35.45 | - |
| 22 Feb 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 35.40 | - |
| 21 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 35.34 | - |
| 20 Feb 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 35.75 | - |
| 19 Feb 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 36.21 | - |
| 16 Feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 36.43 | - |
| 15 Feb 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 36.91 | - |
| 14 Feb 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 39.76 | - |
| 13 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 39.87 | - |
| 12 Feb 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 38.58 | - |
| 09 Feb 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 38.50 | - |
| 08 Feb 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 38.76 | - |
| 07 Feb 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 38.93 | - |
| 06 Feb 2024 | 88.75 | 89.50 | 88.75 | 89.50 | 39.00 | 50 |
| *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.