Sony

6758
🏛️ germany →
25.59
Last Update: 2025-09-26
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
2022-12-30 14.34 14.44 14.24 14.34 0.0M
2022-12-29 14.17 14.44 14.08 14.30 0.0M
2022-12-28 14.26 14.31 14.02 14.11 0.0M
2022-12-27 14.42 14.42 14.14 14.20 0.0M
2022-12-23 14.57 14.61 14.38 14.46 0.0M
2022-12-22 14.68 14.72 14.40 14.52 0.0M
2022-12-21 14.59 14.69 14.49 14.67 0.0M
2022-12-20 14.69 14.72 14.56 14.66 0.0M
2022-12-19 14.82 14.99 14.58 14.58 0.0M
2022-12-16 14.91 15.01 14.68 14.88 0.0M
2022-12-15 15.34 15.34 14.76 14.84 0.0M
2022-12-14 15.48 15.56 15.16 15.28 0.0M
2022-12-13 15.09 15.80 15.09 15.24 0.0M
2022-12-12 15.15 15.23 15.01 15.18 0.1M
2022-12-09 15.24 15.34 15.14 15.30 0.0M
2022-12-08 14.92 15.04 14.80 15.00 0.0M
2022-12-07 15.20 15.20 14.90 15.06 0.0M
2022-12-06 15.42 15.52 15.12 15.18 0.0M
2022-12-05 15.60 15.72 15.47 15.54 0.0M
2022-12-02 15.80 15.98 15.76 15.84 0.0M
2022-12-01 15.98 16.10 15.80 16.10 0.0M
2022-11-30 15.64 16.00 15.50 15.80 0.0M
2022-11-29 15.89 16.05 15.80 15.90 0.0M
2022-11-28 16.00 16.10 15.87 15.96 0.0M
2022-11-25 16.12 16.16 15.94 16.06 0.0M
2022-11-24 16.07 16.54 16.07 16.54 0.0M
2022-11-23 15.68 15.92 15.68 15.72 0.0M
2022-11-22 15.67 15.88 15.66 15.70 0.0M
2022-11-21 15.63 15.63 15.42 15.52 0.0M
2022-11-18 15.54 15.66 15.42 15.60 0.0M
2022-11-17 15.41 15.90 15.36 15.90 0.0M
2022-11-16 15.86 15.90 15.50 15.50 0.0M
2022-11-15 16.04 16.20 15.92 16.04 0.0M
2022-11-14 16.20 16.20 15.98 16.08 0.0M
2022-11-11 16.00 16.14 15.80 16.04 0.0M
2022-11-10 15.09 15.80 15.04 15.80 0.0M
2022-11-09 15.32 15.38 15.00 15.00 0.0M
2022-11-08 15.23 15.70 15.00 15.20 0.0M
2022-11-07 14.88 15.10 14.80 15.04 0.0M
2022-11-04 14.85 15.24 14.70 15.02 0.0M
2022-11-03 14.57 14.92 14.52 14.92 0.0M
2022-11-02 14.81 14.84 14.49 14.60 0.0M
2022-11-01 13.90 15.10 13.90 15.00 0.0M
2022-10-31 13.62 13.80 13.54 13.68 0.0M
2022-10-28 13.47 13.70 13.25 13.66 0.0M
2022-10-27 13.42 13.60 13.31 13.46 0.0M
2022-10-26 13.51 13.54 13.35 13.40 0.0M
2022-10-25 13.38 13.53 13.27 13.53 0.0M
2022-10-24 13.12 13.32 13.02 13.28 0.0M
2022-10-21 13.11 13.26 12.94 13.26 0.0M
2022-10-20 13.18 13.48 13.14 13.28 0.0M
2022-10-19 13.39 13.49 13.10 13.16 0.0M
2022-10-18 13.36 13.46 13.20 13.30 0.0M
2022-10-17 13.24 13.60 13.24 13.60 0.0M
2022-10-14 13.50 13.58 13.31 13.38 0.0M
2022-10-13 13.11 13.60 12.80 13.45 0.0M
2022-10-12 13.12 13.23 13.02 13.12 0.1M
2022-10-11 13.50 13.52 13.08 13.23 0.0M
2022-10-10 13.69 13.70 13.38 13.48 0.0M
2022-10-07 13.99 14.04 13.60 13.68 0.0M
2022-10-06 13.76 13.98 13.72 13.74 0.0M
2022-10-05 13.68 13.72 13.40 13.72 0.0M
2022-10-04 13.64 14.06 13.62 13.68 0.0M
2022-10-03 13.22 13.64 13.21 13.64 0.0M
2022-09-30 13.11 13.40 13.00 13.00 0.0M
2022-09-29 13.78 13.78 13.04 13.28 0.0M
2022-09-28 13.68 13.90 13.60 13.90 0.0M
2022-09-27 13.80 13.90 13.61 13.64 0.0M
2022-09-26 13.94 14.16 13.80 13.88 0.1M
2022-09-23 14.22 14.32 13.90 14.14 0.0M
2022-09-22 14.16 14.50 14.02 14.10 0.0M
2022-09-21 14.17 14.56 14.17 14.30 0.0M
2022-09-20 14.50 14.60 14.16 14.38 0.0M
2022-09-19 14.42 14.50 14.30 14.38 0.0M
2022-09-16 14.48 14.66 14.32 14.42 0.0M
2022-09-15 14.60 14.76 14.30 14.44 0.0M
2022-09-14 14.50 14.70 14.34 14.42 0.1M
2022-09-13 14.97 15.04 14.42 14.42 0.1M
2022-09-12 14.93 15.06 14.76 14.97 0.1M
2022-09-09 14.82 15.14 14.82 15.10 0.1M
2022-09-08 15.05 15.20 14.76 14.86 0.2M
2022-09-07 14.93 15.00 14.60 14.96 0.1M
2022-09-06 15.41 15.60 15.12 15.26 0.4M
2022-09-05 15.59 16.00 15.56 15.80 0.1M
2022-09-02 15.60 15.83 15.48 15.59 0.1M
2022-09-01 79.24 80.08 78.40 79.02 0.1M
2022-08-31 80.38 81.50 79.10 79.10 0.0M
2022-08-30 81.48 83.30 80.46 80.70 0.1M
2022-08-29 81.50 81.68 81.02 81.68 0.0M
2022-08-26 84.68 85.80 82.20 82.80 0.0M
2022-08-25 83.82 85.00 83.04 85.00 0.0M
2022-08-24 83.44 84.98 83.20 84.00 0.0M
2022-08-23 85.20 85.26 84.00 84.00 0.0M
2022-08-22 86.92 86.98 85.26 85.26 0.0M
2022-08-19 87.66 87.68 85.70 85.70 0.0M
2022-08-18 85.90 86.28 85.02 85.90 0.0M
2022-08-17 87.04 87.52 84.70 85.70 0.0M
2022-08-16 85.92 85.92 83.04 85.16 0.0M
2022-08-15 84.50 85.72 84.50 85.16 0.0M
2022-08-12 82.76 84.20 82.70 84.20 0.0M
2022-08-11 83.00 84.00 82.70 83.10 0.0M
2022-08-10 81.60 83.30 81.34 82.60 0.0M
2022-08-09 83.42 83.42 81.00 81.62 0.0M
2022-08-08 84.56 85.50 83.00 83.00 0.0M
2022-08-05 85.94 85.94 84.44 84.90 0.0M
2022-08-04 84.54 84.70 83.30 83.60 0.0M
2022-08-03 84.76 86.00 84.02 86.00 0.0M
2022-08-02 83.34 85.00 83.34 84.00 0.0M
2022-08-01 83.24 84.80 82.40 83.70 0.0M
2022-07-29 85.76 85.76 80.00 83.70 0.0M
2022-07-28 84.72 86.50 84.54 86.10 0.0M
2022-07-27 84.10 85.70 84.10 85.50 0.0M
2022-07-26 83.60 84.80 82.58 84.00 0.0M
2022-07-25 84.44 84.52 82.80 83.54 0.0M
2022-07-22 85.90 87.26 84.60 85.00 0.0M
2022-07-21 84.78 85.70 84.00 85.00 0.0M
2022-07-20 84.00 85.20 83.20 85.00 0.0M
2022-07-19 81.56 82.90 81.04 82.90 0.0M
2022-07-18 80.92 82.36 80.00 80.80 0.0M
2022-07-15 80.40 81.70 80.36 81.70 0.0M
2022-07-14 80.42 81.00 79.30 81.00 0.0M
2022-07-13 80.68 81.20 79.80 80.98 0.0M
2022-07-12 81.22 82.48 80.60 82.00 0.0M
2022-07-11 82.26 82.28 80.90 81.50 0.0M
2022-07-08 81.24 82.00 79.50 81.00 0.0M
2022-07-07 81.08 82.50 80.20 81.70 0.0M
2022-07-06 78.46 79.20 77.56 79.20 0.0M
2022-07-05 78.28 79.44 77.00 78.80 0.0M
2022-07-04 78.52 78.52 77.70 78.48 0.0M
2022-07-01 76.90 78.60 76.26 78.60 0.0M
2022-06-30 78.50 78.98 76.86 78.10 0.0M
2022-06-29 80.62 80.74 79.10 79.98 0.0M
2022-06-28 80.88 81.60 78.80 79.40 0.0M
2022-06-27 80.42 81.06 79.60 80.40 0.0M
2022-06-24 79.56 81.20 78.70 81.00 0.0M
2022-06-23 78.08 80.00 78.00 79.44 0.0M
2022-06-22 79.86 80.00 78.72 80.00 0.0M
2022-06-21 80.42 80.90 79.92 80.90 0.0M
2022-06-20 77.02 78.24 76.90 78.02 0.0M
2022-06-17 79.00 80.70 78.00 80.20 0.0M
2022-06-16 80.22 80.98 76.20 76.50 0.0M
2022-06-15 78.58 81.00 78.00 81.00 0.0M
2022-06-14 80.00 80.30 79.00 79.30 0.0M
2022-06-13 82.08 82.08 80.40 80.40 0.0M
2022-06-10 85.70 85.84 83.10 84.10 0.0M
2022-06-09 85.60 86.52 84.70 85.00 0.0M
2022-06-08 86.90 87.06 85.48 85.66 0.0M
2022-06-07 85.80 86.40 85.30 86.40 0.0M
2022-06-06 86.68 87.20 85.80 87.20 0.0M
2022-06-03 87.60 87.78 86.20 86.70 0.0M
2022-06-02 86.12 87.30 85.98 87.30 0.0M
2022-06-01 89.60 89.60 88.10 88.80 0.0M
2022-05-31 88.06 88.70 87.28 87.70 0.0M
2022-05-30 88.22 88.22 86.64 86.64 0.0M
2022-05-27 83.38 85.80 83.38 85.80 0.0M
2022-05-26 82.82 85.00 82.82 85.00 0.0M
2022-05-25 82.60 83.40 81.50 83.40 0.0M
2022-05-24 83.30 83.64 81.90 82.60 0.0M
2022-05-23 84.90 84.90 83.40 83.70 0.0M
2022-05-20 85.62 86.20 83.50 83.50 0.0M
2022-05-19 84.14 85.68 83.50 84.40 0.0M
2022-05-18 85.34 85.54 83.50 83.50 0.0M
2022-05-17 83.50 83.50 82.24 83.20 0.0M
2022-05-16 83.08 83.82 82.72 82.72 0.0M
2022-05-13 83.22 84.00 82.66 83.86 0.0M
2022-05-12 78.62 81.50 78.52 80.80 0.0M
2022-05-11 78.42 79.40 76.00 76.40 0.0M
2022-05-10 76.50 79.50 73.80 78.10 0.0M
2022-05-09 78.30 78.86 76.58 77.50 0.0M
2022-05-06 81.20 81.28 78.70 80.00 0.0M
2022-05-05 82.66 83.28 80.50 81.00 0.0M
2022-05-04 81.64 83.20 81.02 83.20 0.0M
2022-05-03 81.90 82.48 81.02 82.18 0.0M
2022-05-02 81.66 82.38 80.96 81.02 0.0M
2022-04-29 84.10 84.88 81.46 81.80 0.0M
2022-04-28 81.86 84.00 81.00 84.00 0.0M
2022-04-27 80.28 81.62 80.22 80.80 0.0M
2022-04-26 80.42 81.76 79.00 79.00 0.0M
2022-04-25 80.10 81.42 80.02 81.28 0.0M
2022-04-22 81.50 82.18 79.70 80.50 0.0M
2022-04-21 83.64 84.74 81.80 81.80 0.0M
2022-04-20 81.90 83.50 81.78 82.00 0.0M
2022-04-19 82.02 84.00 81.08 83.00 0.0M
2022-04-14 84.52 84.96 82.50 82.70 0.0M
2022-04-13 83.88 85.00 83.70 84.64 0.0M
2022-04-12 84.06 85.64 83.02 85.00 0.0M
2022-04-11 86.72 87.80 85.20 85.50 0.0M
2022-04-08 90.10 91.54 90.10 90.34 0.0M
2022-04-07 89.80 90.96 88.88 90.70 0.0M
2022-04-06 91.88 92.68 90.02 91.00 0.0M
2022-04-05 94.64 95.30 92.50 93.50 0.0M
2022-04-04 93.02 95.46 93.00 95.38 0.0M
2022-04-01 93.04 93.98 92.22 93.56 0.0M
2022-03-31 94.00 95.37 92.00 93.20 0.0M
2022-03-30 95.94 96.49 94.79 95.00 0.0M
2022-03-29 95.43 96.50 94.42 96.30 0.0M
2022-03-28 94.73 96.50 92.63 95.69 0.0M
2022-03-25 95.40 97.70 95.40 97.49 0.0M
2022-03-24 96.58 98.50 96.11 98.50 0.0M
2022-03-23 96.76 96.94 94.87 95.50 0.0M
2022-03-22 95.50 97.80 94.81 96.90 0.0M
2022-03-21 94.55 96.09 94.10 94.81 0.0M
2022-03-18 94.80 96.09 93.91 95.30 0.0M
2022-03-17 93.56 94.99 92.00 94.50 0.0M
2022-03-16 90.43 93.49 90.43 92.00 0.0M
2022-03-15 88.29 89.80 87.25 89.19 0.0M
2022-03-14 89.00 89.49 85.51 86.20 0.0M
2022-03-11 89.96 92.00 89.96 90.00 0.0M
2022-03-10 91.81 92.97 89.01 90.75 0.0M
2022-03-09 86.20 90.70 86.20 89.50 0.0M
2022-03-08 88.02 91.00 87.68 89.50 0.0M
2022-03-07 88.00 90.50 87.13 88.40 0.0M
2022-03-04 89.16 91.18 89.16 89.50 0.0M
2022-03-03 91.96 92.28 90.01 90.20 0.0M
2022-03-02 90.16 91.80 90.02 91.80 0.0M
2022-03-01 90.86 92.57 90.30 90.70 0.0M
2022-02-28 91.11 91.91 90.24 91.02 0.0M
2022-02-25 91.46 93.00 90.50 92.49 0.0M
2022-02-24 88.77 92.00 86.52 92.00 0.0M
2022-02-23 91.47 91.49 89.01 89.01 0.0M
2022-02-22 88.11 92.50 87.51 91.50 0.0M
2022-02-21 91.00 91.06 82.00 85.00 0.0M
2022-02-18 92.01 93.14 91.07 92.49 0.0M
2022-02-17 93.49 93.99 92.00 92.00 0.0M
2022-02-16 94.34 94.97 93.01 93.60 0.0M
2022-02-15 93.79 95.70 93.01 95.20 0.0M
2022-02-14 94.87 95.00 93.22 94.50 0.0M
2022-02-11 96.69 97.98 94.70 95.05 0.0M
2022-02-10 97.71 99.00 96.00 96.50 0.0M
2022-02-09 96.09 98.50 95.73 97.50 0.0M
2022-02-08 95.55 98.00 94.66 97.00 0.0M
2022-02-07 96.42 96.99 95.48 96.48 0.0M
2022-02-04 95.90 96.75 94.50 96.30 0.0M
2022-02-03 97.79 98.19 94.51 95.51 0.0M
2022-02-02 104.14 105.50 98.01 101.00 0.0M
2022-02-01 99.40 100.78 98.81 100.78 0.0M
2022-01-31 99.30 102.00 98.08 102.00 0.0M
2022-01-28 94.67 97.00 92.50 95.99 0.0M
2022-01-27 91.73 95.14 91.01 92.70 0.0M
2022-01-26 97.99 101.00 97.50 100.50 0.0M
2022-01-25 96.05 97.73 94.97 97.67 0.0M
2022-01-24 98.82 99.40 93.01 97.00 0.0M
2022-01-21 100.72 100.76 97.11 97.51 0.0M
2022-01-20 101.50 102.98 100.96 101.00 0.0M
2022-01-19 96.90 101.00 94.01 99.78 0.0M
2022-01-18 108.14 109.84 101.02 103.50 0.0M
2022-01-17 109.00 109.78 108.42 108.42 0.0M
2022-01-14 109.22 109.58 108.02 109.58 0.0M
2022-01-13 110.78 111.16 109.30 109.72 0.0M
2022-01-12 111.34 112.42 110.62 111.60 0.0M
2022-01-11 110.78 112.20 109.26 111.50 0.0M
2022-01-10 111.98 111.98 106.22 108.80 0.0M
2022-01-07 111.44 113.00 108.98 109.88 0.0M
2022-01-06 111.40 111.96 108.56 109.50 0.0M
2022-01-05 117.54 119.98 113.60 115.00 0.0M
2022-01-04 113.20 114.98 113.20 113.86 0.0M
2022-01-03 110.80 112.50 109.98 112.00 0.0M