STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

SoftBank Group Corp (SFT.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

46.92

+0.47

(+1.00%)

At close: 05:28PM CEST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	47.06	47.06	46.92	46.92	46.92	20
Apr 29, 2024	46.41	46.45	46.41	46.45	46.45	1,543
Apr 26, 2024	46.33	46.42	46.12	46.42	46.42	39
Apr 25, 2024	45.41	45.71	45.41	45.69	45.69	530
Apr 24, 2024	46.60	46.99	46.56	46.56	46.56	850
Apr 23, 2024	45.48	45.97	45.48	45.97	45.97	200
Apr 22, 2024	45.39	45.80	45.39	45.80	45.80	500
Apr 19, 2024	46.58	46.69	45.15	45.15	45.15	1,300
Apr 18, 2024	47.59	47.94	47.59	47.94	47.94	35
Apr 17, 2024	48.62	48.92	47.90	48.02	48.02	603
Apr 16, 2024	49.26	49.26	49.04	49.04	49.04	54
Apr 15, 2024	50.63	50.63	49.80	49.81	49.81	180
Apr 12, 2024	51.57	51.81	50.47	50.47	50.47	60
Apr 11, 2024	51.20	51.20	51.20	51.20	51.20	-
Apr 10, 2024	51.64	51.64	51.64	51.64	51.64	-
Apr 09, 2024	51.78	52.25	50.93	51.44	51.44	3,581
Apr 08, 2024	52.16	52.16	52.16	52.16	52.16	-
Apr 05, 2024	51.90	51.90	51.76	51.81	51.81	170
Apr 04, 2024	53.31	53.31	53.31	53.31	53.31	-
Apr 03, 2024	53.02	53.02	53.00	53.00	53.00	380
Apr 02, 2024	53.84	53.92	52.84	52.84	52.84	503
Mar 28, 2024	54.63	54.86	54.63	54.86	54.86	494
Mar 28, 2024	22 Dividend
Mar 27, 2024	54.88	54.91	54.88	54.91	32.91	100
Mar 26, 2024	55.11	55.80	54.29	54.29	32.54	1,370
Mar 25, 2024	55.93	56.28	55.90	56.11	33.63	575
Mar 22, 2024	56.42	56.57	56.07	56.07	33.61	1,502
Mar 21, 2024	56.08	56.85	55.80	56.85	34.07	1,345
Mar 20, 2024	52.77	52.77	52.77	52.77	31.63	-
Mar 19, 2024	53.61	53.61	53.61	53.61	32.13	-
Mar 18, 2024	53.50	54.04	53.50	54.04	32.39	100
Mar 15, 2024	53.00	53.00	52.86	52.86	31.68	23
Mar 14, 2024	53.01	53.08	53.01	53.08	31.81	500
Mar 13, 2024	52.78	52.78	52.78	52.78	31.63	-
Mar 12, 2024	52.75	53.48	52.75	53.48	32.05	620
Mar 11, 2024	53.41	53.41	52.68	52.68	31.57	30
Mar 08, 2024	56.50	56.65	56.50	56.65	33.95	233
Mar 07, 2024	55.44	56.55	55.44	56.55	33.89	1,142
Mar 06, 2024	54.31	54.60	54.31	54.60	32.72	900
Mar 05, 2024	54.36	55.10	54.36	54.36	32.58	1,924
Mar 04, 2024	54.79	54.80	54.66	54.80	32.84	1,654
Mar 01, 2024	54.61	54.80	54.61	54.76	32.82	150
Feb 29, 2024	54.04	54.41	53.87	54.41	32.61	987
Feb 28, 2024	54.63	54.63	54.25	54.25	32.51	867
Feb 27, 2024	55.06	55.30	55.06	55.30	33.14	280
Feb 26, 2024	53.78	55.69	53.59	55.50	33.26	2,797
Feb 23, 2024	54.50	54.50	54.10	54.10	32.42	200
Feb 22, 2024	53.66	55.12	53.66	54.49	32.66	2,515
Feb 21, 2024	51.57	51.57	51.32	51.32	30.76	205
Feb 20, 2024	52.68	52.68	50.11	50.64	30.35	1,329
Feb 19, 2024	52.73	53.01	52.73	53.01	31.77	500
Feb 16, 2024	51.50	51.55	51.38	51.55	30.90	260
Feb 15, 2024	52.22	52.75	52.20	52.65	31.56	4,172
Feb 14, 2024	50.79	51.35	50.79	51.35	30.78	1,000
Feb 13, 2024	53.31	53.31	50.20	50.51	30.27	5,732
Feb 12, 2024	49.58	54.61	49.58	54.04	32.39	193
Feb 09, 2024	49.51	49.70	48.06	49.70	29.79	4,129
Feb 08, 2024	44.81	52.00	44.55	50.00	29.97	8,352
Feb 07, 2024	41.28	41.60	41.28	41.60	24.93	100
Feb 06, 2024	41.40	41.52	41.40	41.50	24.87	1,060
Feb 05, 2024	41.01	41.01	41.01	41.01	24.58	-
Feb 02, 2024	40.37	40.37	39.69	39.69	23.79	125
Feb 01, 2024	40.06	40.25	40.06	40.25	24.12	700
Jan 31, 2024	40.24	40.24	40.24	40.24	24.11	-
Jan 30, 2024	40.62	40.62	40.62	40.62	24.35	-
Jan 29, 2024	40.64	40.64	40.40	40.40	24.21	650
Jan 26, 2024	40.54	40.62	40.54	40.62	24.35	-
Jan 25, 2024	41.35	41.35	40.82	40.82	24.47	50
Jan 24, 2024	41.63	41.63	41.63	41.63	24.95	-
Jan 23, 2024	41.42	41.42	41.21	41.21	24.70	250
Jan 22, 2024	41.53	41.53	41.53	41.53	24.89	-
Jan 19, 2024	40.49	40.49	40.49	40.49	24.26	-
Jan 18, 2024	39.90	39.90	39.90	39.90	23.92	-
Jan 17, 2024	40.46	40.46	40.21	40.21	24.10	500
Jan 16, 2024	40.01	40.09	40.01	40.09	24.03	90
Jan 15, 2024	40.00	40.00	40.00	40.00	23.97	-
Jan 12, 2024	40.40	40.40	40.00	40.00	23.97	147
Jan 11, 2024	40.10	40.23	40.10	40.23	24.11	381
Jan 10, 2024	39.53	39.53	39.53	39.53	23.69	-
Jan 09, 2024	39.51	39.51	39.51	39.51	23.68	-
Jan 08, 2024	38.43	38.43	38.43	38.43	23.03	-
Jan 05, 2024	38.26	38.26	38.26	38.26	22.93	-
Jan 04, 2024	38.52	38.52	38.26	38.26	22.93	145
Jan 03, 2024	39.50	39.50	39.50	39.50	23.67	1,000
Jan 02, 2024	40.14	40.35	40.14	40.35	24.18	50
Dec 29, 2023	40.06	40.06	40.00	40.00	23.97	200
Dec 28, 2023	40.15	40.40	40.15	40.40	24.22	549
Dec 27, 2023	40.22	40.22	39.90	40.00	23.97	333
Dec 22, 2023	38.31	38.88	38.31	38.88	23.31	200
Dec 21, 2023	38.37	38.65	38.24	38.58	23.12	2,229
Dec 20, 2023	38.51	38.51	38.44	38.44	23.04	500
Dec 19, 2023	38.58	38.88	38.31	38.31	22.96	500
Dec 18, 2023	38.81	38.81	38.81	38.81	23.26	-
Dec 15, 2023	38.84	38.88	38.84	38.88	23.31	-
Dec 14, 2023	38.19	38.19	38.19	38.19	22.89	-
Dec 13, 2023	37.19	37.33	37.19	37.33	22.37	500
Dec 12, 2023	36.82	36.83	36.65	36.65	21.97	2,150
Dec 11, 2023	36.67	36.67	36.45	36.45	21.85	2
Dec 08, 2023	36.24	36.24	36.24	36.24	21.72	-
Dec 07, 2023	36.12	36.12	35.69	35.69	21.39	20
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7272+0.0011(+0.15%)

CRUDE OIL79.09-2.84(-3.47%)

Bitcoin CAD78,459.39-3,730.94(-4.54%)

STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

SoftBank Group Corp (SFT.SG)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7272
+0.0011(+0.15%)

CRUDE OIL
79.09
-2.84(-3.47%)

Bitcoin CAD
78,459.39
-3,730.94(-4.54%)