Sony Group Corp.

228

190

21.04

Date Time Volume Order Volume Price
14/08/2026 20:45:44.501 100   21.04
      100 21.04
      100 21.04
14/08/2026 20:40:22.660 3   20.725
      3 20.725
      3 20.725
14/08/2026 20:21:08.474 2   20.98
      2 20.98
      2 20.98
14/08/2026 20:14:52.094 3   20.98
      3 20.98
      3 20.98
14/08/2026 20:10:31.743 1   20.725
      1 20.725
      1 20.725
14/08/2026 20:03:02.952 3   20.98
      3 20.98
      3 20.98
14/08/2026 19:59:08.779 2   20.98
      2 20.98
      2 20.98
14/08/2026 19:52:10.151 75   20.98
      75 20.98
      75 20.98
14/08/2026 19:41:18.630 3   20.725
      3 20.725
      3 20.725
14/08/2026 19:41:14.903 1   20.98
      1 20.98
      1 20.98
14/08/2026 19:32:30.808 1   20.98
      1 20.98
      1 20.98
14/08/2026 19:20:10.818 2   20.98
      2 20.98
      2 20.98
14/08/2026 19:19:43.661 9   20.98
      9 20.98
      9 20.98
14/08/2026 19:02:50.384 2   20.725
      2 20.725
      2 20.725
14/08/2026 19:02:00.147 1   20.98
      1 20.98
      1 20.98
14/08/2026 19:01:22.845 46   20.98
      46 20.98
      46 20.98
14/08/2026 19:00:58.093 5   20.98
      5 20.98
      5 20.98
14/08/2026 18:52:07.260 1   20.98
      1 20.98
      1 20.98
14/08/2026 17:58:49.214 175   20.78
      120 20.78
      168 20.78
      7 20.78
      55 20.78
14/08/2026 17:58:16.291 145   20.78
      145 20.78
      145 20.78
14/08/2026 17:39:47.698 60   20.985
      49 20.985
      11 20.985
      60 20.985
14/08/2026 17:39:20.198 143   20.98
      143 20.98
      143 20.98
14/08/2026 17:20:56.809 1   20.98
      1 20.98
      1 20.98
14/08/2026 17:20:28.222 13   20.725
      13 20.725
      13 20.725
14/08/2026 17:19:35.723 81   20.725
      81 20.725
      81 20.725
14/08/2026 17:06:20.525 84   20.98
      84 20.98
      84 20.98
14/08/2026 17:05:41.558 290   20.725
      290 20.725
      290 20.725
14/08/2026 17:00:42.500 67   20.98
      67 20.98
      67 20.98
14/08/2026 16:55:33.494 700   20.90
      700 20.90
      700 20.90
14/08/2026 16:55:18.814 3   20.90
      3 20.90
      3 20.90
14/08/2026 16:55:12.290 13   21.04
      13 21.04
      13 21.04
14/08/2026 16:55:07.801 100   20.90
      100 20.90
      100 20.90
14/08/2026 16:51:56.629 4   21.04
      4 21.04
      4 21.04
14/08/2026 16:50:50.120 3   20.90
      3 20.90
      3 20.90
14/08/2026 16:41:10.292 30   20.90
      30 20.90
      30 20.90
14/08/2026 16:39:56.479 126   20.90
      126 20.90
      126 20.90
14/08/2026 16:29:01.591 2   20.90
      2 20.90
      2 20.90
14/08/2026 16:25:26.147 115   21.04
      115 21.04
      115 21.04
14/08/2026 16:22:30.425 657   21.00
      657 21.00
      657 21.00
14/08/2026 16:21:29.400 1   21.09
      1 21.09
      1 21.09
14/08/2026 16:20:11.055 30   21.00
      30 21.00
      30 21.00
14/08/2026 16:17:09.876 40   21.00
      40 21.00
      40 21.00
14/08/2026 16:15:20.534 1 187   21.09
      1 187 21.09
      995 21.09
      192 21.09
14/08/2026 16:15:10.180 27   21.00
      25 21.00
      2 21.00
      27 21.00
14/08/2026 16:11:58.904 143   20.995
      143 20.995
      143 20.995
14/08/2026 16:09:40.322 30   21.09
      30 21.09
      30 21.09
14/08/2026 16:04:45.308 90   21.09
      90 21.09
      90 21.09
14/08/2026 15:54:32.171 1   21.095
      1 21.095
      1 21.095
14/08/2026 15:52:41.472 35   21.095
      35 21.095
      35 21.095
14/08/2026 15:46:07.651 50   21.03
      50 21.03
      50 21.03
14/08/2026 15:45:57.140 143   21.035
      143 21.035
      143 21.035
14/08/2026 15:45:39.651 140   21.035
      140 21.035
      140 21.035
14/08/2026 15:43:32.990 140   21.035
      140 21.035
      140 21.035
14/08/2026 15:43:28.133 100   21.035
      100 21.035
      100 21.035
14/08/2026 15:41:52.509 137   21.095
      137 21.095
      137 21.095
14/08/2026 15:40:02.817 100   21.035
      100 21.035
      100 21.035
14/08/2026 15:39:59.637 57   21.035
      57 21.035
      57 21.035
14/08/2026 15:39:56.981 143   21.035
      143 21.035
      143 21.035
14/08/2026 15:39:42.657 210   21.095
      210 21.095
      210 21.095
14/08/2026 15:39:33.826 290   21.095
      290 21.095
      290 21.095
14/08/2026 15:39:06.358 100   21.035
      100 21.035
      100 21.035
14/08/2026 15:38:50.386 250   21.095
      250 21.095
      250 21.095
14/08/2026 15:36:14.952 22   21.095
      22 21.095
      22 21.095
14/08/2026 15:36:13.222 143   21.035
      143 21.035
      143 21.035
14/08/2026 15:36:08.913 143   21.035
      143 21.035
      143 21.035
14/08/2026 15:36:05.537 143   21.035
      143 21.035
      143 21.035
14/08/2026 15:36:01.943 143   21.035
      143 21.035
      143 21.035
14/08/2026 15:34:47.259 77   21.19
      77 21.19
      77 21.19
14/08/2026 15:34:05.253 210   21.20
      150 21.20
      60 21.20
      190 21.20
      20 21.20
14/08/2026 15:33:44.126 210   21.195
      210 21.195
      210 21.195
14/08/2026 15:32:14.619 96   21.195
      96 21.195
      96 21.195
14/08/2026 15:30:36.608 1   20.825
      1 20.825
      1 20.825
14/08/2026 15:29:56.853 2   20.815
      2 20.815
      2 20.815
14/08/2026 15:29:24.376 50   21.15
      50 21.15
      50 21.15
14/08/2026 15:29:20.007 150   21.14
      150 21.14
      150 21.14
14/08/2026 15:29:13.080 300   21.10
      300 21.10
      300 21.10
14/08/2026 15:29:02.667 10   21.095
      10 21.095
      10 21.095
14/08/2026 15:29:02.384 10   21.095
      10 21.095
      10 21.095
14/08/2026 15:00:06.996 1   21.095
      1 21.095
      1 21.095
14/08/2026 14:58:50.487 2   21.135
      2 21.135
      2 21.135
14/08/2026 14:58:11.871 50   21.15
      50 21.15
      50 21.15
14/08/2026 14:58:09.472 108   21.19
      58 21.19
      50 21.19
      108 21.19
14/08/2026 14:58:00.367 142   21.145
      142 21.145
      142 21.145
14/08/2026 14:48:33.220 50   21.15
      50 21.15
      50 21.15
14/08/2026 14:48:29.509 50   21.15
      8 21.15
      50 21.15
      42 21.15
14/08/2026 14:48:17.548 142   21.145
      142 21.145
      142 21.145
14/08/2026 14:06:16.830 746   21.00
      746 21.00
      746 21.00
14/08/2026 14:06:05.620 11   20.735
      11 20.735
      11 20.735
14/08/2026 13:55:31.727 500   21.00
      500 21.00
      500 21.00
14/08/2026 13:31:00.736 9   20.715
      9 20.715
      9 20.715
14/08/2026 13:30:22.065 214   21.00
      214 21.00
      214 21.00
14/08/2026 13:21:37.298 25   21.00
      25 21.00
      25 21.00
14/08/2026 13:17:18.141 60   20.715
      60 20.715
      60 20.715
14/08/2026 13:11:17.252 15   21.00
      15 21.00
      15 21.00
14/08/2026 13:07:46.269 1   20.705
      1 20.705
      1 20.705
14/08/2026 13:05:26.634 500   21.00
      500 21.00
      500 21.00
14/08/2026 12:50:46.939 400   20.85
      400 20.85
      400 20.85
14/08/2026 12:50:42.848 500   20.85
      500 20.85
      500 20.85
14/08/2026 12:50:26.667 700   20.85
      700 20.85
      700 20.85
14/08/2026 12:50:21.618 1 788   20.705
      4 20.705
      27 20.705
      1 045 20.705
      1 788 20.705
      500 20.705
      212 20.705
14/08/2026 12:49:09.032 212   20.825
      212 20.825
      212 20.825
14/08/2026 12:47:39.272 200   21.05
      200 21.05
      200 21.05
14/08/2026 12:42:39.902 200   20.815
      200 20.815
      200 20.815
14/08/2026 12:20:27.987 2   21.05
      2 21.05
      2 21.05
14/08/2026 12:18:18.112 190   21.05
      190 21.05
      190 21.05
14/08/2026 12:17:51.960 10   21.05
      10 21.05
      10 21.05
14/08/2026 12:16:08.072 140   20.705
      140 20.705
      140 20.705
14/08/2026 12:11:25.729 700   20.90
      700 20.90
      700 20.90
14/08/2026 12:07:02.090 15   20.705
      15 20.705
      15 20.705
14/08/2026 11:55:38.158 48   20.705
      48 20.705
      48 20.705
14/08/2026 11:53:49.254 194   21.05
      50 21.05
      194 21.05
      144 21.05
14/08/2026 11:53:26.287 1   21.05
      1 21.05
      1 21.05
14/08/2026 11:53:01.924 1   20.705
      1 20.705
      1 20.705
14/08/2026 11:46:27.038 96   21.05
      50 21.05
      96 21.05
      46 21.05
14/08/2026 11:41:03.005 126   20.99
      49 20.99
      126 20.99
      77 20.99
14/08/2026 11:39:13.080 143   20.99
      143 20.99
      143 20.99
14/08/2026 11:36:37.086 65   20.99
      65 20.99
      65 20.99
14/08/2026 11:34:15.165 96   20.99
      96 20.99
      96 20.99
14/08/2026 11:33:47.393 3   20.705
      3 20.705
      3 20.705
14/08/2026 11:33:17.587 1   20.99
      1 20.99
      1 20.99
14/08/2026 11:32:46.731 96   20.99
      96 20.99
      96 20.99
14/08/2026 11:30:04.334 207   21.00
      207 21.00
      207 21.00
14/08/2026 11:26:47.538 300   20.90
      300 20.90
      300 20.90
14/08/2026 11:26:02.157 300   20.905
      300 20.905
      300 20.905
14/08/2026 11:21:56.950 500   21.06
      500 21.06
      500 21.06
14/08/2026 11:21:44.887 600   21.06
      600 21.06
      600 21.06
14/08/2026 11:20:27.321 3   21.195
      3 21.195
      3 21.195
14/08/2026 11:19:42.487 124   21.06
      124 21.06
      124 21.06
14/08/2026 11:19:27.620 24   21.06
      24 21.06
      24 21.06
14/08/2026 11:12:11.679 40   21.195
      40 21.195
      40 21.195
14/08/2026 11:08:59.944 16   21.195
      16 21.195
      16 21.195
14/08/2026 11:07:51.911 210   21.195
      210 21.195
      210 21.195
14/08/2026 11:05:02.160 117   21.195
      117 21.195
      117 21.195
14/08/2026 11:04:00.397 663   21.025
      663 21.025
      663 21.025
14/08/2026 10:57:57.954 2   21.195
      2 21.195
      2 21.195
14/08/2026 10:47:29.498 26   21.025
      26 21.025
      26 21.025
14/08/2026 10:35:03.002 3   21.195
      3 21.195
      3 21.195
14/08/2026 10:28:26.494 1   21.195
      1 21.195
      1 21.195
14/08/2026 10:28:06.666 42   20.99
      42 20.99
      42 20.99
14/08/2026 10:26:53.492 3   21.195
      3 21.195
      3 21.195
14/08/2026 10:26:37.371 600   20.99
      600 20.99
      600 20.99
14/08/2026 10:12:52.341 2   21.20
      2 21.20
      2 21.20
14/08/2026 10:09:15.427 26   20.995
      26 20.995
      26 20.995
14/08/2026 10:01:01.068 20   21.20
      20 21.20
      20 21.20
14/08/2026 09:52:17.370 3   21.00
      3 21.00
      3 21.00
14/08/2026 09:52:04.642 1   21.21
      1 21.21
      1 21.21
14/08/2026 09:52:03.341 200   21.21
      200 21.21
      200 21.21
14/08/2026 09:51:01.832 2   21.21
      2 21.21
      2 21.21
14/08/2026 09:49:34.121 3   20.995
      3 20.995
      3 20.995
14/08/2026 09:49:17.687 49   20.995
      49 20.995
      49 20.995
14/08/2026 09:45:16.629 1   21.215
      1 21.215
      1 21.215
14/08/2026 09:43:24.984 100   21.205
      100 21.205
      100 21.205
14/08/2026 09:34:39.374 1   20.995
      1 20.995
      1 20.995
14/08/2026 09:29:35.488 100   20.99
      100 20.99
      100 20.99
14/08/2026 09:24:24.184 100   20.985
      100 20.985
      100 20.985
14/08/2026 09:20:28.716 5   21.095
      5 21.095
      5 21.095
14/08/2026 09:12:19.352 35   21.08
      35 21.08
      35 21.08
14/08/2026 08:58:23.425 300   21.09
      300 21.09
      300 21.09
14/08/2026 08:49:43.544 300   21.25
      300 21.25
      300 21.25
14/08/2026 08:46:42.687 1   21.295
      1 21.295
      1 21.295
14/08/2026 08:46:30.897 1   21.185
      1 21.185
      1 21.185
14/08/2026 08:44:53.776 1   21.295
      1 21.295
      1 21.295
14/08/2026 08:43:59.418 1   21.295
      1 21.295
      1 21.295
14/08/2026 08:34:05.613 100   21.17
      100 21.17
      100 21.17
14/08/2026 08:33:36.131 1   21.295
      1 21.295
      1 21.295
14/08/2026 08:33:18.241 55   21.17
      55 21.17
      55 21.17
14/08/2026 08:20:33.207 117   21.095
      117 21.095
      117 21.095
14/08/2026 08:17:51.545 12   21.10
      12 21.10
      12 21.10
14/08/2026 08:15:43.832 150   21.245
      150 21.245
      150 21.245
14/08/2026 08:12:35.714 5   21.245
      5 21.245
      5 21.245
14/08/2026 08:12:06.674 75   21.245
      75 21.245
      75 21.245
14/08/2026 08:07:17.197 3   21.09
      3 21.09
      3 21.09
14/08/2026 08:06:54.476 1   21.245
      1 21.245
      1 21.245
14/08/2026 08:06:03.418 46   21.09
      46 21.09
      46 21.09
14/08/2026 08:04:18.618 25   21.245
      25 21.245
      25 21.245
14/08/2026 08:03:34.978 100   21.105
      100 21.105
      100 21.105
14/08/2026 08:03:05.535 800   21.105
      800 21.105
      800 21.105
14/08/2026 08:00:28.417 2   21.245
      2 21.245
      2 21.245
14/08/2026 08:00:12.209 4   21.13
      4 21.13
      4 21.13
14/08/2026 08:00:01.056 2   21.245
      2 21.245
      2 21.245
14/08/2026 07:56:03.621 10   21.245
      10 21.245
      10 21.245
14/08/2026 07:52:16.245 36   21.10
      36 21.10
      36 21.10
14/08/2026 07:44:21.850 590   21.055
      590 21.055
      590 21.055
14/08/2026 07:41:42.184 250   21.055
      250 21.055
      250 21.055
14/08/2026 07:38:08.936 374   21.21
      374 21.21
      374 21.21
14/08/2026 07:36:28.536 235   21.215
      235 21.215
      235 21.215
14/08/2026 07:34:35.166 64   21.21
      45 21.21
      19 21.21
      64 21.21
14/08/2026 07:34:04.253 197   21.205
      55 21.205
      197 21.205
      142 21.205
14/08/2026 07:30:42.938 1 000   21.10
      1 000 21.10
      1 000 21.10
14/08/2026 07:30:22.178 7 622   21.00
      60 21.00
      27 21.00
      125 21.00
      2 000 21.00
      11 21.00
      2 000 21.00
      243 21.00
      5 21.00
      2 21.00
      150 21.00
      240 21.00
      20 21.00
      100 21.00
      3 21.00
      912 21.00
      60 21.00
      28 21.00
      7 21.00
      25 21.00
      2 000 21.00
      7 222 21.00
      4 21.00
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)