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
2023-12-29 17.07 17.19 17.06 17.08 0.0M
2023-12-28 16.99 17.14 16.84 17.13 0.0M
2023-12-27 16.86 16.99 16.68 16.88 0.0M
2023-12-22 16.57 16.77 16.57 16.72 0.0M
2023-12-21 16.67 16.88 16.57 16.88 0.0M
2023-12-20 16.77 16.83 16.54 16.54 0.0M
2023-12-19 16.80 16.96 16.59 16.74 0.0M
2023-12-18 16.88 16.96 16.71 16.96 0.0M
2023-12-15 16.97 17.25 16.97 17.00 0.0M
2023-12-14 16.80 16.94 16.48 16.76 0.0M
2023-12-13 16.77 16.92 16.61 16.88 0.1M
2023-12-12 16.58 16.89 16.55 16.88 0.1M
2023-12-11 16.57 16.70 16.46 16.59 0.0M
2023-12-08 16.40 16.68 16.32 16.61 0.0M
2023-12-07 16.35 16.43 16.25 16.29 0.0M
2023-12-06 16.43 16.58 16.41 16.55 0.0M
2023-12-05 15.79 16.06 15.78 16.04 0.0M
2023-12-04 15.76 15.84 15.61 15.72 0.0M
2023-12-01 15.79 15.91 15.65 15.76 0.0M
2023-11-30 15.81 15.97 15.69 15.75 0.0M
2023-11-29 15.74 15.87 15.68 15.68 0.0M
2023-11-28 15.83 15.98 15.74 15.90 0.0M
2023-11-27 15.68 16.03 15.68 15.89 0.0M
2023-11-24 15.84 15.86 15.73 15.81 0.0M
2023-11-23 16.03 16.16 16.00 16.04 0.0M
2023-11-22 15.99 16.19 15.99 16.12 0.0M
2023-11-21 16.01 16.09 15.90 16.03 0.0M
2023-11-20 15.81 15.99 15.81 15.90 0.0M
2023-11-17 16.03 16.28 15.97 16.20 0.0M
2023-11-16 16.04 16.17 15.97 16.10 0.0M
2023-11-15 16.09 16.23 16.01 16.05 0.0M
2023-11-14 15.49 15.84 15.49 15.67 0.0M
2023-11-13 15.66 15.75 15.48 15.60 0.0M
2023-11-10 16.15 16.20 15.80 16.20 0.0M
2023-11-09 16.19 16.30 15.12 15.50 0.1M
2023-11-08 16.59 16.76 16.27 16.35 0.0M
2023-11-07 16.20 16.56 16.12 16.40 0.0M
2023-11-06 16.29 16.35 16.09 16.17 0.0M
2023-11-03 16.24 16.43 16.14 16.31 0.0M
2023-11-02 16.19 16.36 16.04 16.23 0.0M
2023-11-01 16.06 16.17 15.95 16.17 0.0M
2023-10-31 15.56 15.75 15.54 15.75 0.0M
2023-10-30 15.45 15.55 15.20 15.35 0.0M
2023-10-27 15.23 15.42 15.14 15.15 0.0M
2023-10-26 15.36 15.68 15.25 15.26 0.0M
2023-10-25 15.91 16.00 15.56 15.56 0.0M
2023-10-24 15.66 15.99 15.65 15.91 0.0M
2023-10-23 15.62 15.69 15.49 15.57 0.0M
2023-10-20 15.80 15.99 15.67 15.75 0.0M
2023-10-19 15.97 16.12 15.89 15.90 0.0M
2023-10-18 16.19 16.26 15.87 16.05 0.0M
2023-10-17 16.28 16.38 16.08 16.23 0.0M
2023-10-16 16.07 16.27 15.98 16.13 0.0M
2023-10-13 16.21 16.37 16.13 16.13 0.0M
2023-10-12 16.45 16.71 16.28 16.44 0.0M
2023-10-11 16.15 16.22 15.96 16.07 0.0M
2023-10-10 16.00 16.13 15.95 16.04 0.0M
2023-10-09 15.56 15.83 15.50 15.82 0.0M
2023-10-06 15.59 15.80 15.57 15.62 0.0M
2023-10-05 15.71 15.87 15.61 15.69 0.0M
2023-10-04 15.42 15.61 15.38 15.46 0.0M
2023-10-03 15.70 15.70 15.43 15.43 0.0M
2023-10-02 15.50 15.60 15.40 15.56 0.0M
2023-09-29 15.59 15.80 15.53 15.60 0.0M
2023-09-28 15.65 15.74 15.49 15.61 0.0M
2023-09-27 15.79 15.95 15.74 15.75 0.0M
2023-09-26 15.51 15.74 15.35 15.35 0.0M
2023-09-25 15.71 15.82 15.59 15.75 0.0M
2023-09-22 15.53 15.66 15.42 15.49 0.0M
2023-09-21 15.69 15.76 15.50 15.50 0.0M
2023-09-20 16.03 16.09 15.89 15.93 0.0M
2023-09-19 16.15 16.48 16.09 16.12 0.0M
2023-09-18 16.34 16.43 16.13 16.26 0.0M
2023-09-15 16.41 16.44 16.21 16.31 0.0M
2023-09-14 15.95 16.23 15.92 16.22 0.0M
2023-09-13 15.70 15.78 15.61 15.75 0.0M
2023-09-12 16.03 16.09 15.84 15.91 0.0M
2023-09-11 15.96 16.03 15.76 15.94 0.0M
2023-09-08 15.68 15.81 15.58 15.72 0.0M
2023-09-07 15.90 16.10 15.84 16.02 0.0M
2023-09-06 16.01 16.09 15.88 15.91 0.0M
2023-09-05 15.80 15.92 15.74 15.81 0.0M
2023-09-04 15.95 15.98 15.76 15.76 0.0M
2023-09-01 15.81 15.93 15.70 15.75 0.0M
2023-08-31 15.17 15.43 15.17 15.41 0.0M
2023-08-30 15.11 15.25 15.02 15.13 0.0M
2023-08-29 15.16 15.25 15.07 15.20 0.0M
2023-08-28 15.11 15.25 15.02 15.25 0.0M
2023-08-25 15.11 15.17 14.91 15.02 0.0M
2023-08-24 15.24 15.26 14.96 15.01 0.0M
2023-08-23 15.17 15.35 15.12 15.26 0.0M
2023-08-22 15.09 15.34 15.01 15.18 0.0M
2023-08-21 15.21 15.31 15.07 15.13 0.0M
2023-08-18 15.14 15.25 15.04 15.17 0.0M
2023-08-17 15.29 15.39 15.15 15.26 0.0M
2023-08-16 15.09 15.29 15.04 15.14 0.0M
2023-08-15 15.39 15.39 15.11 15.24 0.0M
2023-08-14 15.43 15.44 15.23 15.40 0.0M
2023-08-11 15.67 15.75 15.46 15.54 0.0M
2023-08-10 15.96 16.01 15.50 15.70 0.0M
2023-08-09 16.50 16.55 15.10 15.30 0.1M
2023-08-08 16.42 16.62 16.32 16.48 0.0M
2023-08-07 16.48 16.65 16.38 16.40 0.0M
2023-08-04 16.58 16.65 16.47 16.49 0.0M
2023-08-03 16.43 16.53 16.30 16.47 0.0M
2023-08-02 16.92 16.92 16.59 16.65 0.0M
2023-08-01 17.09 17.23 16.93 17.06 0.0M
2023-07-31 16.95 17.14 16.80 17.04 0.0M
2023-07-28 17.14 17.15 16.90 17.05 0.0M
2023-07-27 16.95 17.29 16.93 17.16 0.0M
2023-07-26 16.81 16.90 16.78 16.88 0.0M
2023-07-25 16.80 16.99 16.70 16.98 0.0M
2023-07-24 16.89 17.00 16.71 16.91 0.0M
2023-07-21 16.68 16.97 16.64 16.78 0.0M
2023-07-20 16.66 16.87 16.61 16.67 0.0M
2023-07-19 16.83 16.99 16.80 16.96 0.0M
2023-07-18 16.90 16.99 16.76 16.99 0.0M
2023-07-17 16.42 16.84 16.42 16.62 0.0M
2023-07-14 16.72 16.72 16.41 16.57 0.0M
2023-07-13 16.76 17.00 16.68 16.68 0.0M
2023-07-12 16.20 16.59 16.11 16.44 0.0M
2023-07-11 16.41 16.46 16.21 16.32 0.0M
2023-07-10 16.50 16.61 16.41 16.57 0.0M
2023-07-07 16.70 16.79 16.55 16.75 0.0M
2023-07-06 16.91 16.91 16.52 16.68 0.0M
2023-07-05 16.83 16.92 16.73 16.89 0.0M
2023-07-04 16.79 16.79 16.61 16.74 0.0M
2023-07-03 16.97 17.06 16.73 16.85 0.0M
2023-06-30 16.41 16.72 16.41 16.54 0.0M
2023-06-29 16.65 16.72 16.45 16.60 0.0M
2023-06-28 16.63 16.85 16.57 16.78 0.0M
2023-06-27 16.32 16.50 16.26 16.48 0.0M
2023-06-26 16.69 16.73 16.55 16.55 0.0M
2023-06-23 16.70 16.89 16.62 16.75 0.0M
2023-06-22 17.17 17.17 16.97 17.05 0.0M
2023-06-21 17.49 17.51 17.17 17.20 0.0M
2023-06-20 17.61 17.79 17.52 17.60 0.0M
2023-06-19 17.71 17.78 17.50 17.64 0.0M
2023-06-16 17.98 18.10 17.79 17.84 0.0M
2023-06-15 18.35 18.35 18.13 18.26 0.0M
2023-06-14 18.66 18.72 18.41 18.43 0.0M
2023-06-13 18.46 18.76 18.43 18.52 0.0M
2023-06-12 18.39 18.53 18.31 18.53 0.0M
2023-06-09 18.28 18.39 18.12 18.25 0.0M
2023-06-08 17.95 18.12 17.79 18.09 0.0M
2023-06-07 18.38 18.56 18.16 18.21 0.0M
2023-06-06 18.60 18.82 18.40 18.82 0.0M
2023-06-05 18.41 18.63 18.36 18.36 0.0M
2023-06-02 18.04 18.39 18.04 18.31 0.0M
2023-06-01 17.91 18.10 17.76 18.00 0.0M
2023-05-31 17.71 17.78 17.41 17.51 0.0M
2023-05-30 17.82 17.94 17.66 17.66 0.0M
2023-05-29 17.84 17.86 17.60 17.75 0.0M
2023-05-26 17.89 18.07 17.74 18.01 0.0M
2023-05-25 17.63 17.87 17.60 17.80 0.0M
2023-05-24 17.60 17.66 17.41 17.48 0.0M
2023-05-23 17.85 17.85 17.57 17.68 0.0M
2023-05-22 18.10 18.59 18.01 18.01 0.0M
2023-05-19 18.17 18.35 18.01 18.01 0.0M
2023-05-18 18.23 18.46 18.20 18.30 0.1M
2023-05-17 17.44 17.77 17.31 17.67 0.0M
2023-05-16 17.28 17.41 17.18 17.20 0.0M
2023-05-15 17.45 17.58 17.29 17.47 0.0M
2023-05-12 17.20 17.60 17.20 17.43 0.0M
2023-05-11 17.14 17.27 16.96 17.11 0.0M
2023-05-10 16.80 17.13 16.78 16.91 0.0M
2023-05-09 16.95 17.12 16.88 17.09 0.1M
2023-05-08 16.69 16.87 16.56 16.80 0.0M
2023-05-05 16.71 17.00 16.71 17.00 0.0M
2023-05-04 16.94 16.99 16.76 16.79 0.0M
2023-05-03 16.64 16.87 16.43 16.87 0.0M
2023-05-02 16.67 16.69 16.43 16.53 0.0M
2023-04-28 17.29 17.29 16.02 16.18 0.0M
2023-04-27 17.06 17.23 16.93 17.23 0.0M
2023-04-26 16.47 17.19 16.46 17.02 0.1M
2023-04-25 16.55 16.68 16.46 16.46 0.0M
2023-04-24 16.70 16.73 16.50 16.67 0.0M
2023-04-21 16.70 16.83 16.68 16.79 0.0M
2023-04-20 16.66 16.80 16.59 16.64 0.0M
2023-04-19 16.63 16.71 16.54 16.54 0.0M
2023-04-18 16.61 16.79 16.48 16.67 0.0M
2023-04-17 16.41 16.74 16.37 16.68 0.0M
2023-04-14 16.43 16.58 16.41 16.53 0.1M
2023-04-13 16.31 16.45 16.23 16.42 0.0M
2023-04-12 16.39 16.50 16.30 16.36 0.0M
2023-04-11 16.42 16.50 16.17 16.34 0.0M
2023-04-06 16.10 16.25 16.05 16.16 0.0M
2023-04-05 16.31 16.46 16.20 16.43 0.0M
2023-04-04 16.66 16.69 16.47 16.60 0.0M
2023-04-03 16.61 16.82 16.51 16.73 0.0M
2023-03-31 16.44 16.70 16.38 16.60 0.0M
2023-03-30 16.25 16.54 16.25 16.30 0.0M
2023-03-29 16.10 16.20 16.03 16.16 0.0M
2023-03-28 16.08 16.18 15.80 15.88 0.0M
2023-03-27 16.33 16.34 15.93 15.93 0.0M
2023-03-24 16.56 16.65 16.16 16.22 0.0M
2023-03-23 16.20 16.40 16.06 16.22 0.0M
2023-03-22 16.57 16.57 16.04 16.04 0.0M
2023-03-21 16.48 16.58 16.40 16.54 0.0M
2023-03-20 16.53 16.65 16.31 16.46 0.0M
2023-03-17 16.31 16.55 16.16 16.22 0.0M
2023-03-16 16.00 16.40 15.88 16.40 0.0M
2023-03-15 15.68 16.07 15.54 15.82 0.0M
2023-03-14 15.78 15.99 15.66 15.84 0.0M
2023-03-13 16.06 16.29 15.82 16.00 0.0M
2023-03-10 16.06 16.23 15.80 15.88 0.0M
2023-03-09 16.72 16.74 16.30 16.44 0.0M
2023-03-08 16.55 16.76 16.54 16.71 0.0M
2023-03-07 16.45 16.69 16.45 16.60 0.0M
2023-03-06 16.36 16.52 16.22 16.24 0.0M
2023-03-03 16.00 16.18 15.87 16.18 0.0M
2023-03-02 15.68 15.76 15.50 15.70 0.0M
2023-03-01 15.79 15.88 15.64 15.68 0.0M
2023-02-28 15.93 16.00 15.72 15.83 0.0M
2023-02-27 15.82 15.98 15.76 15.76 0.0M
2023-02-24 15.84 15.97 15.60 15.70 0.0M
2023-02-23 15.62 15.80 15.48 15.64 0.0M
2023-02-22 15.55 15.64 15.32 15.64 0.0M
2023-02-21 15.89 15.98 15.60 15.74 0.0M
2023-02-20 16.04 16.10 15.96 16.10 0.0M
2023-02-17 16.11 16.20 15.90 15.90 0.0M
2023-02-16 16.49 16.61 16.40 16.54 0.0M
2023-02-15 16.48 16.58 16.40 16.52 0.0M
2023-02-14 16.58 16.76 16.48 16.64 0.1M
2023-02-13 16.54 16.80 16.48 16.70 0.0M
2023-02-10 16.94 17.06 16.80 16.96 0.0M
2023-02-09 16.99 17.10 16.68 16.68 0.0M
2023-02-08 17.05 17.14 16.89 17.00 0.0M
2023-02-07 16.85 17.08 16.85 16.97 0.0M
2023-02-06 16.98 16.98 16.60 16.83 0.0M
2023-02-03 17.46 17.54 17.04 17.37 0.0M
2023-02-02 16.28 17.42 16.23 17.18 0.0M
2023-02-01 16.15 16.42 16.14 16.32 0.0M
2023-01-31 16.45 16.60 16.12 16.46 0.0M
2023-01-30 16.53 16.62 16.27 16.48 0.0M
2023-01-27 16.36 16.80 16.36 16.80 0.0M
2023-01-26 16.33 16.43 16.22 16.36 0.0M
2023-01-25 16.45 16.60 16.28 16.49 0.0M
2023-01-24 16.40 16.60 16.27 16.38 0.0M
2023-01-23 16.30 16.50 16.08 16.30 0.0M
2023-01-20 16.41 16.50 16.12 16.50 0.0M
2023-01-19 16.42 16.55 16.15 16.22 0.0M
2023-01-18 16.15 16.32 15.98 16.18 0.0M
2023-01-17 16.02 16.22 15.81 16.16 0.0M
2023-01-16 15.70 15.83 15.56 15.83 0.0M
2023-01-13 15.65 15.88 15.55 15.88 0.0M
2023-01-12 15.78 16.00 15.65 15.88 0.0M
2023-01-11 15.53 15.74 15.46 15.64 0.0M
2023-01-10 15.20 15.32 15.10 15.20 0.0M
2023-01-09 15.31 15.53 15.22 15.36 0.0M
2023-01-06 15.02 15.38 15.02 15.34 0.0M
2023-01-05 14.66 14.85 14.62 14.76 0.0M
2023-01-04 14.77 14.90 14.62 14.68 0.0M
2023-01-03 14.54 14.78 14.50 14.50 0.0M
2023-01-02 14.47 14.53 14.39 14.46 0.0M