Sony

6758
🏛️ germany →
24.52
Last Update: 2025-10-01
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
2021-12-30 111.48 111.66 109.80 109.80 0.0M
2021-12-29 111.62 112.70 110.98 111.96 0.0M
2021-12-28 112.34 113.44 112.32 113.16 0.0M
2021-12-27 110.20 111.98 109.50 111.98 0.0M
2021-12-23 109.18 109.68 107.90 109.00 0.0M
2021-12-22 108.00 109.48 107.58 108.76 0.0M
2021-12-21 105.48 108.00 104.04 107.98 0.0M
2021-12-20 106.20 106.30 103.00 105.50 0.0M
2021-12-17 107.10 108.90 106.00 108.50 0.0M
2021-12-16 109.38 109.48 106.94 107.20 0.0M
2021-12-15 108.86 109.88 107.70 109.48 0.0M
2021-12-14 107.12 107.82 106.02 106.72 0.0M
2021-12-13 110.00 110.28 107.10 108.16 0.0M
2021-12-10 108.52 109.20 107.32 108.30 0.0M
2021-12-09 109.88 110.32 108.50 109.50 0.0M
2021-12-08 111.58 111.88 109.24 110.66 0.0M
2021-12-07 108.72 112.00 108.54 111.50 0.0M
2021-12-06 107.50 107.56 105.50 107.56 0.0M
2021-12-03 107.52 109.08 104.30 105.50 0.0M
2021-12-02 106.46 106.90 104.00 106.00 0.0M
2021-12-01 107.98 108.78 106.98 106.98 0.0M
2021-11-30 108.50 108.70 106.70 107.50 0.0M
2021-11-29 106.12 108.80 106.00 107.90 0.0M
2021-11-26 107.00 107.96 102.90 104.20 0.0M
2021-11-25 109.68 109.98 107.50 108.30 0.0M
2021-11-24 108.26 109.90 107.50 108.68 0.0M
2021-11-23 109.20 110.00 105.30 108.00 0.0M
2021-11-22 111.82 112.78 109.22 109.78 0.0M
2021-11-19 110.78 111.82 110.38 111.30 0.0M
2021-11-18 111.58 111.58 108.62 109.26 0.0M
2021-11-17 109.68 110.28 108.82 110.28 0.0M
2021-11-16 109.66 110.96 108.86 110.00 0.0M
2021-11-15 107.46 108.80 107.22 108.28 0.0M
2021-11-12 106.52 107.40 106.24 107.40 0.0M
2021-11-11 106.04 106.04 104.98 105.92 0.0M
2021-11-10 104.80 106.98 103.00 106.40 0.0M
2021-11-09 106.30 107.02 105.08 105.10 0.0M
2021-11-08 106.74 106.80 105.00 106.30 0.0M
2021-11-05 106.76 106.76 105.96 106.00 0.0M
2021-11-04 106.14 106.80 105.46 105.48 0.0M
2021-11-03 104.50 106.50 104.14 105.50 0.0M
2021-11-02 104.72 106.50 104.22 105.50 0.0M
2021-11-01 104.00 104.50 102.00 103.20 0.0M
2021-10-29 99.34 100.00 98.50 100.00 0.0M
2021-10-28 98.39 101.68 98.20 100.26 0.0M
2021-10-27 99.31 99.82 97.80 97.80 0.0M
2021-10-26 100.74 101.02 100.00 100.52 0.0M
2021-10-25 98.19 99.98 98.17 99.85 0.0M
2021-10-22 95.99 97.36 95.99 96.50 0.0M
2021-10-21 95.58 96.27 94.71 96.27 0.0M
2021-10-20 96.53 97.22 95.86 96.91 0.0M
2021-10-19 95.49 96.32 95.21 96.27 0.0M
2021-10-18 95.30 97.00 95.02 97.00 0.0M
2021-10-15 97.40 98.60 96.59 96.66 0.0M
2021-10-14 94.94 96.40 94.94 96.40 0.0M
2021-10-13 94.71 95.97 93.91 94.65 0.0M
2021-10-12 94.33 94.84 93.71 94.15 0.0M
2021-10-11 93.85 95.99 93.85 94.61 0.0M
2021-10-08 92.28 94.00 91.21 93.25 0.0M
2021-10-07 90.34 92.44 90.34 91.72 0.0M
2021-10-06 90.22 91.23 89.01 90.78 0.0M
2021-10-05 90.86 93.30 90.33 93.30 0.0M
2021-10-04 93.37 93.37 90.70 91.90 0.0M
2021-10-01 94.36 94.50 92.46 94.50 0.0M
2021-09-30 95.59 97.04 95.55 96.20 0.0M
2021-09-29 95.44 97.19 94.52 97.19 0.0M
2021-09-28 99.80 99.80 95.30 97.40 0.0M
2021-09-27 99.99 100.10 99.17 99.50 0.0M
2021-09-24 99.61 99.99 98.90 99.99 0.0M
2021-09-23 96.97 98.87 96.12 98.87 0.0M
2021-09-22 96.39 97.90 95.38 97.41 0.0M
2021-09-21 95.49 96.00 94.01 96.00 0.0M
2021-09-20 94.68 94.68 90.01 92.90 0.0M
2021-09-17 94.95 95.46 93.01 93.50 0.0M
2021-09-16 94.61 94.99 93.56 94.61 0.0M
2021-09-15 93.89 94.49 93.03 94.19 0.0M
2021-09-14 94.52 94.99 93.80 94.49 0.0M
2021-09-13 93.79 94.94 93.56 94.48 0.0M
2021-09-10 93.99 94.12 92.50 94.12 0.0M
2021-09-09 91.98 93.80 91.42 92.50 0.0M
2021-09-08 91.92 91.92 89.80 89.80 0.0M
2021-09-07 91.51 92.49 90.80 90.80 0.0M
2021-09-06 90.60 91.95 90.60 91.51 0.0M
2021-09-03 89.86 91.30 88.50 89.70 0.0M
2021-09-02 88.99 89.57 88.21 88.21 0.0M
2021-09-01 88.23 88.99 87.16 88.99 0.0M
2021-08-31 87.22 88.32 86.53 87.59 0.0M
2021-08-30 87.17 87.17 86.42 87.10 0.0M
2021-08-27 87.26 87.65 86.45 87.64 0.0M
2021-08-26 87.50 88.15 86.11 87.20 0.0M
2021-08-25 88.99 89.49 88.25 89.30 0.0M
2021-08-24 87.20 88.93 87.20 88.28 0.0M
2021-08-23 85.79 86.03 84.68 86.03 0.0M
2021-08-20 82.59 84.50 82.38 83.50 0.0M
2021-08-19 82.93 83.29 81.75 82.50 0.0M
2021-08-18 85.29 85.50 84.00 84.00 0.0M
2021-08-17 83.71 84.70 83.11 83.60 0.0M
2021-08-16 84.99 85.63 84.29 85.61 0.0M
2021-08-13 86.61 87.00 85.51 86.00 0.0M
2021-08-12 85.30 85.94 84.01 85.30 0.0M
2021-08-11 85.70 87.40 85.69 86.40 0.0M
2021-08-10 86.39 86.69 84.50 86.40 0.0M
2021-08-09 88.30 88.79 86.41 88.00 0.0M
2021-08-06 87.98 88.49 87.01 87.68 0.0M
2021-08-05 87.14 87.87 85.50 85.50 0.0M
2021-08-04 85.78 87.99 85.08 85.80 0.0M
2021-08-03 88.11 88.54 85.75 85.75 0.0M
2021-08-02 88.93 88.99 87.81 88.44 0.0M
2021-07-30 87.60 88.30 87.40 87.70 0.0M
2021-07-29 88.07 89.00 87.75 88.99 0.0M
2021-07-28 85.31 87.99 85.31 87.25 0.0M
2021-07-27 85.42 85.42 83.30 84.30 0.0M
2021-07-26 84.08 85.00 83.30 84.00 0.0M
2021-07-23 84.21 85.75 84.21 85.25 0.0M
2021-07-22 85.89 85.90 84.23 84.75 0.0M
2021-07-21 84.54 85.99 83.83 85.75 0.0M
2021-07-20 82.47 85.00 82.30 85.00 0.0M
2021-07-19 84.64 85.09 82.80 82.99 0.0M
2021-07-16 86.37 87.00 85.36 85.70 0.0M
2021-07-15 87.99 88.23 86.01 86.50 0.0M
2021-07-14 88.82 89.50 88.00 88.50 0.0M
2021-07-13 88.64 89.18 87.70 88.34 0.0M
2021-07-12 87.22 88.30 86.98 87.36 0.0M
2021-07-09 84.62 86.30 84.21 85.90 0.0M
2021-07-08 84.94 85.19 82.00 84.05 0.0M
2021-07-07 84.67 86.20 84.67 84.91 0.0M
2021-07-06 85.73 86.90 84.50 85.25 0.0M
2021-07-05 85.54 86.10 84.92 84.93 0.0M
2021-07-02 85.01 87.01 84.81 85.37 0.0M
2021-07-01 82.80 83.47 82.48 82.98 0.0M
2021-06-30 82.63 82.99 81.65 82.49 0.0M
2021-06-29 83.00 84.90 82.57 84.89 0.0M
2021-06-28 82.73 83.17 81.99 82.79 0.0M
2021-06-25 81.50 82.84 81.50 82.00 0.0M
2021-06-24 81.12 81.89 80.51 81.89 0.0M
2021-06-23 81.04 82.29 80.51 81.36 0.0M
2021-06-22 82.95 83.05 81.70 81.80 0.0M
2021-06-21 81.12 82.15 79.97 82.15 0.0M
2021-06-18 80.54 80.99 79.30 80.00 0.0M
2021-06-17 79.15 81.30 78.91 80.50 0.0M
2021-06-16 80.50 81.15 79.81 79.93 0.0M
2021-06-15 82.51 82.99 81.40 81.80 0.0M
2021-06-14 81.21 82.49 80.86 82.49 0.0M
2021-06-11 81.75 82.49 81.15 82.45 0.0M
2021-06-10 81.25 81.25 80.21 81.19 0.0M
2021-06-09 81.45 81.50 80.00 80.00 0.0M
2021-06-08 82.68 83.50 81.77 82.57 0.0M
2021-06-07 81.64 82.00 80.50 82.00 0.0M
2021-06-04 82.00 82.99 81.33 82.99 0.0M
2021-06-03 81.34 82.00 80.02 82.00 0.0M
2021-06-02 81.00 81.57 80.01 80.72 0.0M
2021-06-01 81.19 82.00 80.55 81.83 0.0M
2021-05-31 81.58 81.58 80.36 81.32 0.0M
2021-05-28 82.29 83.99 81.81 82.10 0.0M
2021-05-27 81.24 82.25 80.83 81.50 0.0M
2021-05-26 80.59 81.54 80.17 81.20 0.0M
2021-05-25 80.98 82.00 80.28 80.60 0.0M
2021-05-24 79.50 80.19 79.50 79.99 0.0M
2021-05-21 79.31 80.50 78.99 79.41 0.0M
2021-05-20 78.50 79.99 78.50 79.99 0.0M
2021-05-19 78.58 78.75 76.60 78.20 0.0M
2021-05-18 78.09 78.80 77.01 78.49 0.0M
2021-05-17 77.51 78.00 77.01 77.80 0.0M
2021-05-14 77.50 78.00 77.01 77.98 0.0M
2021-05-13 75.76 77.25 75.01 77.25 0.0M
2021-05-12 78.01 78.75 76.50 76.50 0.0M
2021-05-11 79.00 79.79 77.50 79.29 0.0M
2021-05-10 81.49 82.01 80.21 80.79 0.0M
2021-05-07 80.50 81.00 80.06 80.50 0.0M
2021-05-06 82.25 83.00 80.76 80.76 0.0M
2021-05-05 80.11 82.00 80.11 82.00 0.0M
2021-05-04 82.13 84.00 80.01 80.80 0.0M
2021-05-03 83.75 84.47 81.60 82.50 0.0M
2021-04-30 83.50 84.99 81.60 83.98 0.0M
2021-04-29 86.48 87.30 85.75 87.00 0.0M
2021-04-28 89.60 92.14 86.00 86.50 0.0M
2021-04-27 88.46 89.50 87.50 88.20 0.0M
2021-04-26 90.01 90.70 89.55 90.25 0.0M
2021-04-23 91.51 91.58 90.43 90.43 0.0M
2021-04-22 90.01 92.00 90.01 91.49 0.0M
2021-04-21 89.00 90.25 88.76 90.25 0.0M
2021-04-20 90.51 91.08 90.00 90.40 0.0M
2021-04-19 91.99 92.93 90.75 91.14 0.0M
2021-04-16 93.22 93.45 91.91 92.96 0.0M
2021-04-15 93.86 94.80 93.01 94.20 0.0M
2021-04-14 93.99 94.50 93.41 93.70 0.0M
2021-04-13 93.07 94.20 93.07 93.89 0.0M
2021-04-12 93.97 93.97 92.71 93.94 0.0M
2021-04-09 93.58 95.01 93.36 94.13 0.0M
2021-04-08 92.01 92.50 90.51 92.50 0.0M
2021-04-07 92.99 93.19 92.00 92.71 0.0M
2021-04-06 92.35 93.21 91.60 91.87 0.0M
2021-04-01 89.39 91.00 89.22 91.00 0.0M
2021-03-31 89.41 91.50 88.75 90.00 0.0M
2021-03-30 89.06 89.25 88.25 89.00 0.0M
2021-03-29 89.00 90.02 88.93 90.02 0.0M
2021-03-26 88.33 88.99 87.74 88.63 0.0M
2021-03-25 86.64 87.33 85.81 87.30 0.0M
2021-03-24 87.50 89.00 86.50 86.50 0.0M
2021-03-23 88.62 89.80 88.20 88.20 0.0M
2021-03-22 88.99 89.87 88.17 89.86 0.0M
2021-03-19 88.50 88.98 87.20 88.00 0.0M
2021-03-18 88.87 89.61 87.81 88.98 0.0M
2021-03-17 89.06 89.65 87.50 88.20 0.0M
2021-03-16 88.20 89.86 87.80 88.99 0.0M
2021-03-15 86.70 88.00 85.11 87.20 0.0M
2021-03-12 86.53 87.50 85.50 87.50 0.0M
2021-03-11 84.61 86.50 84.38 86.50 0.0M
2021-03-10 85.01 86.19 83.11 84.01 0.0M
2021-03-09 84.39 85.85 82.00 85.50 0.0M
2021-03-08 86.09 86.90 84.51 84.51 0.0M
2021-03-05 85.60 87.50 85.00 87.01 0.0M
2021-03-04 86.20 86.60 82.51 85.00 0.0M
2021-03-03 88.07 88.50 86.40 87.10 0.0M
2021-03-02 89.00 89.22 87.80 87.80 0.0M
2021-03-01 88.96 90.89 88.31 89.89 0.0M
2021-02-26 86.03 88.25 84.01 88.23 0.0M
2021-02-25 90.50 90.99 87.50 87.50 0.0M
2021-02-24 89.17 92.00 87.01 90.60 0.0M
2021-02-23 93.28 93.28 89.50 91.80 0.0M
2021-02-22 94.20 94.60 92.05 92.50 0.0M
2021-02-19 92.99 96.90 92.30 95.99 0.0M
2021-02-18 93.69 94.61 92.50 93.25 0.0M
2021-02-17 95.49 95.50 94.01 95.30 0.0M
2021-02-16 94.63 95.56 94.21 94.30 0.0M
2021-02-15 93.49 94.04 92.13 93.24 0.0M
2021-02-12 93.58 94.00 92.84 93.49 0.0M
2021-02-11 93.48 95.47 93.40 94.00 0.0M
2021-02-10 94.08 94.39 92.50 93.50 0.0M
2021-02-09 94.00 95.01 92.11 93.60 0.0M
2021-02-08 94.91 95.99 94.61 95.38 0.0M
2021-02-05 97.50 98.49 95.02 97.42 0.0M
2021-02-04 90.00 92.72 90.00 92.71 0.0M
2021-02-03 86.01 93.99 86.01 92.50 0.0M
2021-02-02 82.04 83.49 82.04 83.49 0.0M
2021-02-01 79.62 81.99 79.62 81.50 0.0M
2021-01-29 79.69 79.80 78.50 79.29 0.0M
2021-01-28 80.00 81.69 75.00 80.80 0.0M
2021-01-27 81.92 82.11 80.06 80.06 0.0M
2021-01-26 82.09 82.99 81.48 82.50 0.0M
2021-01-25 82.39 82.56 80.32 81.75 0.0M
2021-01-22 83.50 84.39 83.25 83.64 0.0M
2021-01-21 84.98 84.98 84.13 84.20 0.0M
2021-01-20 84.49 86.39 84.00 85.00 0.0M
2021-01-19 84.50 84.79 83.75 84.20 0.0M
2021-01-18 84.28 84.28 83.16 83.99 0.0M
2021-01-15 84.32 84.80 83.13 84.30 0.0M
2021-01-14 85.39 85.99 85.03 85.80 0.0M
2021-01-13 85.27 86.20 84.84 86.00 0.0M
2021-01-12 86.40 88.19 84.84 86.00 0.1M
2021-01-11 87.00 99.50 85.32 86.00 0.1M
2021-01-08 83.99 85.50 83.86 84.42 0.0M
2021-01-07 81.99 83.89 81.57 83.10 0.0M
2021-01-06 82.12 82.80 81.21 82.01 0.0M
2021-01-05 83.16 84.50 82.84 84.10 0.0M
2021-01-04 82.99 83.40 81.80 82.40 0.0M