Sempra (SE4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 29 Apr 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 26 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 25 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 24 Apr 2024 | 66.60 | 66.78 | 66.60 | 66.78 | 66.78 | 58 |
| 23 Apr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 22 Apr 2024 | 65.56 | 66.86 | 65.56 | 66.86 | 66.86 | 111 |
| 19 Apr 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 18 Apr 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 17 Apr 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 16 Apr 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 15 Apr 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 12 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 11 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 10 Apr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 09 Apr 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 08 Apr 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 05 Apr 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 04 Apr 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 03 Apr 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 02 Apr 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 28 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 27 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 26 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 25 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 22 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 21 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 20 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 20 Mar 2024 | 0.62 Dividend | |||||
| 19 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.88 | - |
| 18 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.38 | - |
| 15 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.88 | - |
| 14 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.88 | 200 |
| 13 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.88 | - |
| 12 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.37 | - |
| 11 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.88 | - |
| 08 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.38 | - |
| 07 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.88 | - |
| 06 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.88 | - |
| 05 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | - |
| 04 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.38 | - |
| 01 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.87 | - |
| 29 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | - |
| 28 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.87 | - |
| 27 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | 184 |
| 26 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.37 | - |
| 23 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.87 | - |
| 22 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.86 | - |
| 21 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | - |
| 20 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | - |
| 19 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | - |
| 16 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | - |
| 15 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.88 | - |
| 14 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | - |
| 13 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.87 | - |
| 12 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.88 | - |
| 09 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.88 | - |
| 08 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.88 | - |
| 07 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.88 | - |
| 06 Feb 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 64.87 | 23 |
| 05 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.37 | - |
| 02 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.86 | - |
| 01 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.37 | - |
| 31 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.37 | - |
| 30 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.37 | - |
| 29 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | - |
| 26 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | - |
| 25 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.88 | - |
| 24 Jan 2024 | 66.00 | 66.50 | 64.50 | 64.50 | 63.88 | 180 |
| 23 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.87 | - |
| 22 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.86 | - |
| 19 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.36 | - |
| 18 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.36 | - |
| 17 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.35 | - |
| 16 Jan 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.84 | - |
| 15 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.35 | - |
| 12 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.35 | - |
| 11 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.83 | 152 |
| 10 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.83 | - |
| 09 Jan 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 69.82 | 10 |
| 08 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.83 | - |
| 05 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.34 | - |
| 04 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.83 | - |
| 03 Jan 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.84 | - |
| 02 Jan 2024 | 67.50 | 69.00 | 67.50 | 69.00 | 68.34 | 25 |
| 29 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.36 | - |
| 28 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 65.86 | - |
| 27 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.36 | - |
| 22 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 65.37 | - |
| 21 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.36 | - |
| 20 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.35 | - |
| 19 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.35 | - |
| 18 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 68.34 | - |
| 15 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.83 | - |
| 14 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 69.33 | - |
| 13 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 67.84 | - |
| 12 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 68.34 | - |
| 11 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.36 | - |
| 08 Dec 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 66.85 | - |
| 07 Dec 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 66.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.