Sony Group Corporation (SON1.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 78.90 | 79.14 | 78.90 | 79.14 | 79.14 | - |
| Jun 27, 2024 | 78.60 | 78.78 | 78.60 | 78.78 | 78.78 | - |
| Jun 26, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| Jun 25, 2024 | 76.90 | 76.90 | 76.30 | 76.30 | 76.30 | - |
| Jun 24, 2024 | 75.52 | 75.84 | 75.52 | 75.84 | 75.84 | - |
| Jun 21, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| Jun 20, 2024 | 75.38 | 75.68 | 75.38 | 75.68 | 75.68 | - |
| Jun 19, 2024 | 75.14 | 75.14 | 74.88 | 74.88 | 74.88 | - |
| Jun 18, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| Jun 17, 2024 | 75.20 | 75.54 | 75.20 | 75.54 | 75.54 | - |
| Jun 14, 2024 | 76.94 | 76.94 | 76.76 | 76.76 | 76.76 | - |
| Jun 13, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Jun 12, 2024 | 77.80 | 78.08 | 77.00 | 78.08 | 78.08 | 20 |
| Jun 11, 2024 | 78.86 | 78.86 | 78.82 | 78.82 | 78.82 | - |
| Jun 10, 2024 | 78.82 | 79.62 | 78.82 | 79.62 | 79.62 | - |
| Jun 07, 2024 | 79.30 | 79.30 | 79.24 | 79.24 | 79.24 | - |
| Jun 06, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
| Jun 05, 2024 | 79.18 | 79.34 | 79.18 | 79.34 | 79.34 | - |
| Jun 04, 2024 | 78.36 | 78.62 | 78.36 | 78.62 | 78.62 | - |
| Jun 03, 2024 | 76.46 | 76.88 | 76.46 | 76.88 | 76.88 | - |
| May 31, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| May 30, 2024 | 74.68 | 74.68 | 74.44 | 74.44 | 74.44 | - |
| May 29, 2024 | 73.14 | 73.14 | 72.96 | 72.96 | 72.96 | - |
| May 28, 2024 | 73.52 | 73.90 | 73.52 | 73.90 | 73.90 | - |
| May 27, 2024 | 73.58 | 73.72 | 73.58 | 73.72 | 73.72 | - |
| May 24, 2024 | 74.42 | 74.42 | 74.26 | 74.26 | 74.26 | - |
| May 23, 2024 | 76.10 | 76.10 | 75.12 | 75.12 | 75.12 | 30 |
| May 22, 2024 | 76.40 | 76.40 | 75.74 | 75.74 | 75.74 | - |
| May 21, 2024 | 75.84 | 75.98 | 75.84 | 75.98 | 75.98 | - |
| May 20, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
| May 17, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| May 16, 2024 | 77.28 | 77.28 | 76.84 | 76.84 | 76.84 | - |
| May 15, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 1 |
| May 14, 2024 | 72.10 | 74.52 | 72.10 | 74.52 | 74.52 | 56 |
| May 13, 2024 | 71.20 | 71.82 | 71.02 | 71.02 | 71.02 | 56 |
| May 10, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| May 09, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| May 08, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| May 07, 2024 | 76.22 | 76.22 | 76.14 | 76.14 | 76.14 | - |
| May 06, 2024 | 78.98 | 78.98 | 78.70 | 78.70 | 78.70 | - |
| May 03, 2024 | 78.64 | 78.64 | 78.50 | 78.50 | 78.50 | - |
| May 02, 2024 | 78.32 | 78.34 | 78.32 | 78.34 | 78.34 | - |
| Apr 30, 2024 | 78.10 | 78.38 | 77.50 | 77.50 | 77.50 | 2 |
| Apr 29, 2024 | 77.12 | 77.82 | 77.12 | 77.36 | 77.36 | 1 |
| Apr 26, 2024 | 76.10 | 76.90 | 76.10 | 76.90 | 76.90 | - |
| Apr 25, 2024 | 76.48 | 76.48 | 76.42 | 76.42 | 76.42 | - |
| Apr 24, 2024 | 77.36 | 77.36 | 77.28 | 77.28 | 77.28 | - |
| Apr 23, 2024 | 75.82 | 76.24 | 75.82 | 76.24 | 76.24 | - |
| Apr 22, 2024 | 76.12 | 76.12 | 75.86 | 75.86 | 75.86 | - |
| Apr 19, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 6 |
| Apr 18, 2024 | 77.48 | 77.48 | 77.30 | 77.30 | 77.30 | - |
| Apr 17, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| Apr 16, 2024 | 78.72 | 78.72 | 78.30 | 78.30 | 78.30 | - |
| Apr 15, 2024 | 78.44 | 78.44 | 78.28 | 78.28 | 78.28 | - |
| Apr 12, 2024 | 77.90 | 79.24 | 77.90 | 79.24 | 79.24 | 30 |
| Apr 11, 2024 | 78.22 | 78.22 | 78.04 | 78.04 | 78.04 | - |
| Apr 10, 2024 | 78.58 | 78.58 | 78.38 | 78.38 | 78.38 | - |
| Apr 09, 2024 | 78.10 | 78.10 | 77.74 | 77.74 | 77.74 | - |
| Apr 08, 2024 | 77.92 | 78.48 | 77.92 | 77.98 | 77.98 | 34 |
| Apr 05, 2024 | 78.00 | 78.32 | 78.00 | 78.32 | 78.32 | - |
| Apr 04, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| Apr 03, 2024 | 79.64 | 79.64 | 79.44 | 79.44 | 79.44 | - |
| Apr 02, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| Mar 28, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Mar 28, 2024 | 45 Dividend | |||||
| Mar 27, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 35.10 | - |
| Mar 26, 2024 | 80.40 | 80.40 | 79.90 | 79.90 | 35.01 | - |
| Mar 25, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 34.99 | - |
| Mar 22, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 35.93 | - |
| Mar 21, 2024 | 82.25 | 82.25 | 82.10 | 82.10 | 35.98 | 5 |
| Mar 20, 2024 | 81.65 | 81.80 | 80.80 | 81.80 | 35.84 | 40 |
| Mar 19, 2024 | 82.10 | 82.10 | 81.75 | 81.75 | 35.82 | - |
| Mar 18, 2024 | 81.60 | 82.25 | 80.70 | 82.25 | 36.04 | 20 |
| Mar 15, 2024 | 79.90 | 80.25 | 79.90 | 80.25 | 35.17 | 18 |
| Mar 14, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 34.88 | - |
| Mar 13, 2024 | 77.00 | 80.25 | 77.00 | 80.25 | 35.17 | 12 |
| Mar 12, 2024 | 80.30 | 80.40 | 80.30 | 80.40 | 35.23 | - |
| Mar 11, 2024 | 79.30 | 79.35 | 79.30 | 79.35 | 34.77 | - |
| Mar 08, 2024 | 80.35 | 80.35 | 79.75 | 79.75 | 34.95 | - |
| Mar 07, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 34.92 | - |
| Mar 06, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 34.88 | - |
| Mar 05, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 34.75 | - |
| Mar 04, 2024 | 80.10 | 80.10 | 79.75 | 79.75 | 34.95 | - |
| Mar 01, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 35.74 | - |
| Feb 29, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 34.88 | - |
| Feb 28, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 34.55 | - |
| Feb 27, 2024 | 79.25 | 79.25 | 78.85 | 78.85 | 34.55 | - |
| Feb 26, 2024 | 80.55 | 80.55 | 79.40 | 79.40 | 34.79 | - |
| Feb 23, 2024 | 81.70 | 81.70 | 81.45 | 81.45 | 35.69 | - |
| Feb 22, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 35.89 | - |
| Feb 21, 2024 | 81.50 | 81.50 | 80.65 | 80.65 | 35.34 | - |
| Feb 20, 2024 | 82.60 | 82.60 | 81.00 | 81.00 | 35.49 | - |
| Feb 19, 2024 | 84.15 | 84.15 | 82.65 | 83.30 | 36.50 | 41 |
| Feb 16, 2024 | 84.85 | 84.85 | 83.35 | 83.35 | 36.52 | 10 |
| Feb 15, 2024 | 85.30 | 85.30 | 83.95 | 84.85 | 37.18 | 40 |
| Feb 14, 2024 | 92.50 | 92.50 | 84.90 | 84.90 | 37.20 | 30 |
| Feb 13, 2024 | 91.70 | 91.70 | 89.95 | 89.95 | 39.42 | - |
| Feb 12, 2024 | 88.85 | 89.90 | 88.85 | 89.90 | 39.39 | - |
| Feb 09, 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 38.93 | - |
| Feb 08, 2024 | 89.20 | 90.05 | 89.20 | 89.20 | 39.09 | 5 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.