SoftBank Group Corp.

9984
🏛️ germany →
106.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 55.70 57.00 55.70 56.50 0.0M
2024-12-27 56.09 56.40 56.09 56.32 0.0M
2024-12-23 54.49 55.16 53.85 54.49 0.0M
2024-12-20 53.71 54.73 53.01 54.21 0.0M
2024-12-19 56.30 57.00 55.60 56.90 0.0M
2024-12-18 58.79 59.23 58.70 58.85 0.0M
2024-12-17 61.46 61.56 60.00 60.28 0.0M
2024-12-16 58.09 59.65 58.02 59.61 0.0M
2024-12-13 58.16 58.56 57.76 58.34 0.0M
2024-12-12 57.91 58.54 57.91 58.54 0.0M
2024-12-11 57.17 58.48 57.17 58.40 0.0M
2024-12-10 57.66 57.66 57.66 57.66 0.0M
2024-12-09 58.00 58.11 58.00 58.10 0.0M
2024-12-06 56.68 56.68 56.68 56.68 0.0M
2024-12-05 57.45 57.87 57.00 57.00 0.0M
2024-12-04 56.64 57.68 56.64 57.56 0.0M
2024-12-03 57.69 58.20 57.69 58.20 0.0M
2024-12-02 56.65 57.29 56.36 57.29 0.0M
2024-11-29 56.30 57.09 56.30 57.09 0.0M
2024-11-28 56.40 57.02 56.25 56.77 0.0M
2024-11-27 55.94 56.66 55.60 55.60 0.0M
2024-11-26 54.54 54.97 53.97 53.99 0.0M
2024-11-25 55.22 55.22 55.12 55.12 0.0M
2024-11-22 52.71 53.50 52.65 53.24 0.0M
2024-11-21 52.23 52.49 52.23 52.33 0.0M
2024-11-20 52.80 52.80 52.56 52.64 0.0M
2024-11-19 53.30 53.30 52.92 53.20 0.0M
2024-11-18 53.50 53.50 53.16 53.30 0.0M
2024-11-15 53.93 54.56 53.93 54.31 0.0M
2024-11-14 54.17 54.91 54.17 54.30 0.0M
2024-11-13 55.44 56.34 55.44 56.34 0.0M
2024-11-12 58.16 60.61 58.16 60.16 0.0M
2024-11-11 57.46 57.99 56.90 57.99 0.0M
2024-11-08 56.76 56.76 55.84 56.25 0.0M
2024-11-07 55.09 55.26 55.09 55.26 0.0M
2024-11-06 56.71 57.11 56.23 57.00 0.0M
2024-11-05 53.81 54.35 53.63 54.35 0.0M
2024-11-04 54.87 54.87 54.39 54.52 0.0M
2024-11-01 53.94 54.90 53.94 54.90 0.0M
2024-10-31 56.28 56.28 55.53 55.53 0.0M
2024-10-30 57.52 57.98 56.55 56.55 0.0M
2024-10-29 55.52 55.80 55.52 55.80 0.0M
2024-10-28 54.25 54.49 53.87 53.87 0.0M
2024-10-25 53.04 53.54 52.97 53.01 0.0M
2024-10-24 53.21 53.29 53.00 53.00 0.0M
2024-10-23 54.15 54.15 54.15 54.15 0.0M
2024-10-22 55.20 55.20 54.52 54.53 0.0M
2024-10-21 55.72 55.83 55.72 55.83 0.0M
2024-10-18 55.47 56.21 55.47 56.21 0.0M
2024-10-17 56.60 57.12 56.60 56.88 0.0M
2024-10-16 55.47 56.08 55.46 56.08 0.0M
2024-10-15 57.66 57.81 55.30 55.30 0.0M
2024-10-14 54.93 55.31 54.71 55.17 0.0M
2024-10-11 54.78 54.78 54.68 54.68 0.0M
2024-10-10 55.24 55.24 54.85 55.24 0.0M
2024-10-09 53.10 53.82 52.82 53.82 0.0M
2024-10-08 52.44 53.59 52.44 53.16 0.0M
2024-10-07 53.46 53.66 53.06 53.66 0.0M
2024-10-04 52.89 53.84 52.84 53.84 0.0M
2024-10-03 53.60 53.60 53.38 53.38 0.0M
2024-10-02 53.01 53.36 52.64 53.36 0.0M
2024-10-01 53.85 54.46 53.85 54.46 0.0M
2024-09-30 53.30 53.30 52.77 52.77 0.0M
2024-09-27 55.34 55.34 53.95 53.95 0.0M
2024-09-26 54.70 56.30 54.70 55.77 0.0M
2024-09-25 53.10 53.69 53.10 53.69 0.0M
2024-09-24 53.98 54.27 53.84 54.27 0.0M
2024-09-23 53.12 54.45 53.12 54.45 0.0M
2024-09-20 53.79 54.00 53.38 53.90 0.0M
2024-09-19 52.71 53.97 52.71 53.97 0.0M
2024-09-18 51.89 52.12 51.80 51.80 0.0M
2024-09-17 51.78 52.60 51.78 52.03 0.0M
2024-09-16 54.27 54.27 53.51 53.51 0.0M
2024-09-13 53.72 54.76 53.51 54.76 0.0M
2024-09-12 53.70 54.09 53.52 53.75 0.0M
2024-09-11 50.31 50.85 50.25 50.85 0.0M
2024-09-10 49.51 50.00 49.51 50.00 0.0M
2024-09-09 48.29 49.00 48.29 49.00 0.0M
2024-09-06 48.41 48.71 47.29 47.29 0.0M
2024-09-05 49.04 49.88 49.04 49.88 0.0M
2024-09-04 48.20 48.74 48.20 48.66 0.0M
2024-09-03 51.99 51.99 50.08 50.23 0.0M
2024-09-02 52.25 52.51 51.98 51.98 0.0M
2024-08-30 52.17 52.17 52.17 52.17 0.0M
2024-08-29 50.42 52.15 50.42 51.51 0.0M
2024-08-28 51.57 51.57 51.23 51.23 0.0M
2024-08-27 52.66 52.75 52.66 52.75 0.0M
2024-08-26 52.52 53.00 51.73 51.73 0.0M
2024-08-23 52.17 53.30 52.17 53.30 0.0M
2024-08-22 51.73 52.29 51.73 52.29 0.0M
2024-08-21 52.47 52.47 52.47 52.47 0.0M
2024-08-20 51.91 51.91 51.91 51.91 0.0M
2024-08-19 51.22 51.48 51.02 51.45 0.0M
2024-08-16 51.41 51.41 51.41 51.41 0.0M
2024-08-15 50.23 52.18 50.23 51.96 0.0M
2024-08-14 49.36 49.75 49.11 49.74 0.0M
2024-08-13 48.57 49.62 48.50 49.62 0.0M
2024-08-12 47.12 47.51 46.92 47.51 0.0M
2024-08-09 47.07 47.42 47.07 47.23 0.0M
2024-08-08 44.74 46.26 44.74 46.26 0.0M
2024-08-07 47.20 49.90 47.20 47.96 0.0M
2024-08-06 45.27 46.28 44.50 45.56 0.0M
2024-08-05 41.30 44.53 40.21 44.53 0.0M
2024-08-02 48.98 49.10 46.47 47.18 0.0M
2024-08-01 52.64 52.89 50.00 50.07 0.0M
2024-07-31 55.15 56.23 55.15 55.54 0.0M
2024-07-30 55.26 55.73 54.12 54.12 0.0M
2024-07-29 56.21 56.80 55.50 55.50 0.0M
2024-07-26 54.63 55.80 54.63 55.21 0.0M
2024-07-25 56.36 57.00 54.43 56.15 0.0M
2024-07-24 61.73 61.73 59.70 60.01 0.0M
2024-07-23 60.92 62.80 60.92 62.80 0.0M
2024-07-22 61.25 62.10 61.25 62.00 0.0M
2024-07-19 61.64 61.75 61.05 61.75 0.0M
2024-07-18 62.20 63.03 60.77 60.96 0.0M
2024-07-17 65.78 65.78 62.36 62.36 0.0M
2024-07-16 65.84 66.38 65.84 66.34 0.0M
2024-07-15 66.97 67.62 66.37 66.69 0.0M
2024-07-12 65.75 67.94 65.75 67.70 0.0M
2024-07-11 68.15 68.15 65.87 66.21 0.0M
2024-07-10 67.59 68.20 67.25 68.03 0.0M
2024-07-09 67.11 67.64 66.91 66.91 0.0M
2024-07-08 65.25 65.35 64.88 65.26 0.0M
2024-07-05 64.18 65.69 63.97 65.69 0.0M
2024-07-04 63.60 64.09 63.40 64.09 0.0M
2024-07-03 61.14 61.64 60.98 61.21 0.0M
2024-07-02 60.42 60.83 60.15 60.83 0.0M
2024-07-01 60.33 60.79 60.04 60.08 0.0M
2024-06-28 60.08 61.06 59.84 60.52 0.0M
2024-06-27 58.73 59.20 58.60 59.20 0.0M
2024-06-26 58.81 58.81 58.70 58.70 0.0M
2024-06-25 57.78 58.98 57.72 58.98 0.0M
2024-06-24 58.57 58.57 57.55 57.55 0.0M
2024-06-21 57.76 58.00 57.76 58.00 0.0M
2024-06-20 60.00 60.73 59.49 59.49 0.0M
2024-06-19 59.99 60.45 59.78 59.78 0.0M
2024-06-18 59.44 61.90 59.24 61.11 0.0M
2024-06-17 60.41 60.41 59.50 60.37 0.0M
2024-06-14 59.00 59.57 59.00 59.55 0.0M
2024-06-13 57.50 57.57 57.50 57.57 0.0M
2024-06-12 57.24 58.88 56.91 58.88 0.0M
2024-06-11 57.29 57.97 56.93 57.97 0.0M
2024-06-10 57.27 58.41 57.00 58.08 0.0M
2024-06-07 55.86 56.46 55.67 56.46 0.0M
2024-06-06 56.08 56.75 55.86 55.86 0.0M
2024-06-05 55.05 57.04 55.05 57.04 0.0M
2024-06-04 52.55 53.63 52.55 53.63 0.0M
2024-06-03 53.60 53.83 53.42 53.42 0.0M
2024-05-31 53.00 53.24 52.56 52.98 0.0M
2024-05-30 51.91 51.91 51.44 51.75 0.0M
2024-05-29 52.25 52.60 51.92 51.92 0.0M
2024-05-28 50.77 52.22 50.77 52.22 0.0M
2024-05-27 50.79 50.79 50.21 50.29 0.0M
2024-05-24 49.82 50.34 49.65 50.34 0.0M
2024-05-23 51.28 51.63 50.00 50.00 0.0M
2024-05-22 49.06 49.30 49.04 49.30 0.0M
2024-05-21 47.99 48.58 47.99 48.58 0.0M
2024-05-20 49.32 49.32 49.32 49.32 0.0M
2024-05-17 50.20 50.71 50.06 50.53 0.0M
2024-05-16 50.65 51.20 50.63 51.20 0.0M
2024-05-15 49.30 50.00 48.96 48.96 0.0M
2024-05-14 49.02 49.02 49.02 49.02 0.0M
2024-05-13 47.84 48.66 46.37 48.63 0.0M
2024-05-10 46.81 47.65 46.81 47.65 0.0M
2024-05-09 46.51 46.99 45.80 46.99 0.0M
2024-05-08 47.48 47.89 47.48 47.78 0.0M
2024-05-07 48.29 48.87 48.29 48.43 0.0M
2024-05-06 47.26 48.35 47.26 48.35 0.0M
2024-05-03 46.56 47.50 46.56 47.50 0.0M
2024-05-02 46.49 47.08 46.48 46.89 0.0M
2024-04-30 46.98 47.17 46.91 47.17 0.0M
2024-04-29 46.85 47.03 46.52 46.71 0.0M
2024-04-26 46.27 47.20 46.27 47.20 0.0M
2024-04-25 45.39 45.78 44.93 45.70 0.0M
2024-04-24 46.55 47.01 46.55 47.01 0.0M
2024-04-23 45.87 46.18 45.62 46.18 0.0M
2024-04-22 45.28 46.00 45.28 45.90 0.0M
2024-04-19 46.39 46.77 45.51 45.51 0.0M
2024-04-18 47.52 47.52 47.51 47.51 0.0M
2024-04-17 48.61 48.61 46.89 46.94 0.0M
2024-04-16 49.15 49.33 48.72 49.33 0.0M
2024-04-15 50.96 50.96 49.00 49.39 0.0M
2024-04-12 51.52 51.77 51.20 51.20 0.0M
2024-04-11 51.07 51.82 50.75 51.82 0.0M
2024-04-10 51.60 51.60 50.93 51.13 0.0M
2024-04-09 51.90 52.22 50.54 51.26 0.0M
2024-04-08 52.03 52.51 52.03 52.51 0.0M
2024-04-05 52.32 52.55 51.40 52.55 0.0M
2024-04-04 53.25 53.76 53.25 53.50 0.0M
2024-04-03 52.94 53.90 52.94 53.90 0.0M
2024-04-02 54.26 54.26 52.76 52.76 0.0M
2024-03-28 54.51 55.20 54.51 55.20 0.0M
2024-03-27 54.76 55.21 53.74 54.24 0.0M
2024-03-26 55.10 55.63 54.10 54.10 0.0M
2024-03-25 55.89 55.89 55.77 55.77 0.0M
2024-03-22 56.24 56.57 55.83 56.07 0.0M
2024-03-21 55.80 56.99 55.55 56.75 0.0M
2024-03-20 52.70 54.45 52.70 54.45 0.0M
2024-03-19 53.85 53.85 53.30 53.30 0.0M
2024-03-18 53.72 54.24 53.72 54.24 0.0M
2024-03-15 53.08 53.21 52.87 53.16 0.0M
2024-03-14 52.92 53.30 52.33 52.33 0.0M
2024-03-13 52.76 53.26 52.50 52.50 0.0M
2024-03-12 52.55 53.60 52.46 52.94 0.0M
2024-03-11 53.44 53.90 52.45 53.09 0.0M
2024-03-08 56.41 56.86 55.97 55.97 0.0M
2024-03-07 55.38 56.34 55.30 56.21 0.0M
2024-03-06 54.27 55.26 54.27 54.97 0.0M
2024-03-05 54.40 55.05 54.26 54.26 0.0M
2024-03-04 54.96 55.00 54.28 54.42 0.0M
2024-03-01 54.55 55.06 54.26 55.00 0.0M
2024-02-29 53.83 55.22 53.82 55.22 0.0M
2024-02-28 54.43 54.70 53.21 53.81 0.0M
2024-02-27 54.89 55.62 54.79 54.79 0.0M
2024-02-26 54.50 55.90 53.81 55.50 0.0M
2024-02-23 53.95 54.98 53.91 54.74 0.0M
2024-02-22 53.78 55.30 53.69 55.00 0.0M
2024-02-21 51.21 51.85 50.93 51.83 0.0M
2024-02-20 53.00 53.00 50.29 50.29 0.0M
2024-02-19 52.50 53.50 52.47 53.39 0.0M
2024-02-16 51.23 51.88 50.50 50.75 0.0M
2024-02-15 52.47 52.96 52.15 52.96 0.0M
2024-02-14 51.04 51.50 50.70 50.70 0.0M
2024-02-13 53.26 53.35 51.00 51.27 0.0M
2024-02-12 49.71 55.55 49.21 55.55 0.0M
2024-02-09 49.50 49.54 47.16 49.40 0.0M
2024-02-08 45.20 51.00 44.56 50.58 0.0M
2024-02-07 41.33 41.68 41.25 41.63 0.0M
2024-02-06 41.36 41.36 41.36 41.36 0.0M
2024-02-05 41.13 41.68 41.08 41.68 0.0M
2024-02-02 40.31 40.45 39.87 40.45 0.0M
2024-02-01 40.20 40.28 40.19 40.28 0.0M
2024-01-31 40.24 40.39 39.86 40.00 0.0M
2024-01-30 40.73 40.73 40.57 40.57 0.0M
2024-01-29 40.69 40.77 40.48 40.68 0.0M
2024-01-26 40.63 40.82 40.51 40.82 0.0M
2024-01-25 41.39 41.44 41.33 41.33 0.0M
2024-01-24 41.73 42.14 41.53 41.94 0.0M
2024-01-23 41.62 41.62 41.29 41.29 0.0M
2024-01-22 41.55 41.99 41.51 41.99 0.0M
2024-01-19 40.47 40.90 40.47 40.90 0.0M
2024-01-18 40.05 41.10 39.98 41.10 0.0M
2024-01-17 40.41 40.41 40.20 40.37 0.0M
2024-01-16 40.00 40.21 39.74 40.21 0.0M
2024-01-15 40.55 40.55 40.21 40.33 0.0M
2024-01-12 40.35 40.65 39.73 40.55 0.0M
2024-01-11 40.13 40.44 40.00 40.35 0.0M
2024-01-10 39.74 39.95 39.71 39.81 0.0M
2024-01-09 39.51 39.55 39.39 39.55 0.0M
2024-01-08 38.33 39.15 38.13 39.15 0.0M
2024-01-05 38.26 38.61 38.18 38.61 0.0M
2024-01-04 38.48 38.48 38.11 38.11 0.0M
2024-01-03 39.45 40.00 39.28 40.00 0.0M
2024-01-02 39.86 39.97 39.40 39.40 0.0M