UK markets closed

Sempra (SE4.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
65.50+2.00 (+3.15%)
As of 08:00AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202465.5065.5065.5065.5065.50200
27 Mar 202463.5063.5063.5063.5063.50-
26 Mar 202464.0064.0064.0064.0064.00-
25 Mar 202464.5064.5064.5064.5064.50-
22 Mar 202464.0064.0064.0064.0064.00-
21 Mar 202463.5063.5063.5063.5063.50-
20 Mar 202465.0065.0065.0065.0065.00-
20 Mar 20240.62 Dividend
19 Mar 202464.5064.5064.5064.5063.88-
18 Mar 202464.0064.0064.0064.0063.38-
15 Mar 202464.5064.5064.5064.5063.88-
14 Mar 202464.5064.5064.5064.5063.88200
13 Mar 202464.5064.5064.5064.5063.88-
12 Mar 202466.0066.0066.0066.0065.37-
11 Mar 202464.5064.5064.5064.5063.88-
08 Mar 202464.0064.0064.0064.0063.38-
07 Mar 202464.5064.5064.5064.5063.88-
06 Mar 202464.5064.5064.5064.5063.88-
05 Mar 202465.0065.0065.0065.0064.38-
04 Mar 202464.0064.0064.0064.0063.38-
01 Mar 202465.5065.5065.5065.5064.87-
29 Feb 202465.0065.0065.0065.0064.38-
28 Feb 202465.5065.5065.5065.5064.87-
27 Feb 202465.0065.0065.0065.0064.38184
26 Feb 202466.0066.0066.0066.0065.37-
23 Feb 202465.5065.5065.5065.5064.87-
22 Feb 202466.5066.5066.5066.5065.86-
21 Feb 202465.0065.0065.0065.0064.38-
20 Feb 202465.0065.0065.0065.0064.38-
19 Feb 202465.0065.0065.0065.0064.38-
16 Feb 202465.0065.0065.0065.0064.38-
15 Feb 202464.5064.5064.5064.5063.88-
14 Feb 202465.0065.0065.0065.0064.38-
13 Feb 202465.5065.5065.5065.5064.87-
12 Feb 202464.5064.5064.5064.5063.88-
09 Feb 202464.5064.5064.5064.5063.88-
08 Feb 202464.5064.5064.5064.5063.88-
07 Feb 202464.5064.5064.5064.5063.88-
06 Feb 202465.0065.5065.0065.5064.8723
05 Feb 202466.0066.0066.0066.0065.37-
02 Feb 202466.5066.5066.5066.5065.86-
01 Feb 202466.0066.0066.0066.0065.37-
31 Jan 202466.0066.0066.0066.0065.37-
30 Jan 202466.0066.0066.0066.0065.37-
29 Jan 202465.0065.0065.0065.0064.38-
26 Jan 202465.0065.0065.0065.0064.38-
25 Jan 202464.5064.5064.5064.5063.88-
24 Jan 202466.0066.5064.5064.5063.88180
23 Jan 202465.5065.5065.5065.5064.87-
22 Jan 202466.5066.5066.5066.5065.86-
19 Jan 202467.0067.0067.0067.0066.36-
18 Jan 202467.0067.0067.0067.0066.36-
17 Jan 202468.0068.0068.0068.0067.35-
16 Jan 202468.5068.5068.5068.5067.84-
15 Jan 202468.0068.0068.0068.0067.35-
12 Jan 202468.0068.0068.0068.0067.35-
11 Jan 202469.5069.5069.5069.5068.83152
10 Jan 202469.5069.5069.5069.5068.83-
09 Jan 202470.0070.5070.0070.5069.8210
08 Jan 202469.5069.5069.5069.5068.83-
05 Jan 202469.0069.0069.0069.0068.34-
04 Jan 202469.5069.5069.5069.5068.83-
03 Jan 202468.5068.5068.5068.5067.84-
02 Jan 202467.5069.0067.5069.0068.3425
29 Dec 202367.0067.0067.0067.0066.36-
28 Dec 202366.5066.5066.5066.5065.86-
27 Dec 202367.0067.0067.0067.0066.36-
22 Dec 202366.0066.0066.0066.0065.37-
21 Dec 202367.0067.0067.0067.0066.36-
20 Dec 202368.0068.0068.0068.0067.35-
19 Dec 202368.0068.0068.0068.0067.35-
18 Dec 202369.0069.0069.0069.0068.34-
15 Dec 202369.5069.5069.5069.5068.83-
14 Dec 202370.0070.0070.0070.0069.33-
13 Dec 202368.5068.5068.5068.5067.84-
12 Dec 202369.0069.0069.0069.0068.34-
11 Dec 202367.0067.0067.0067.0066.36-
08 Dec 202367.5067.5067.5067.5066.85-
07 Dec 202367.5067.5067.5067.5066.85-
06 Dec 202365.5065.5065.5065.5064.87-
05 Dec 202366.5066.5066.5066.5065.86-
05 Dec 20230.595 Dividend
04 Dec 202367.0068.0067.0068.0066.7614
01 Dec 202366.5066.5066.5066.5065.28-
30 Nov 202366.5066.5066.5066.5065.28-
29 Nov 202366.5066.5066.5066.5065.28-
28 Nov 202367.0067.0067.0067.0065.78-
27 Nov 202367.0067.0067.0067.0065.78-
24 Nov 202367.0067.5067.0067.5066.2711
23 Nov 202367.0067.0067.0067.0065.78-
22 Nov 202366.5067.0066.5067.0065.7810
21 Nov 202366.0066.0066.0066.0064.79-
20 Nov 202366.0066.0066.0066.0064.79-
17 Nov 202366.5066.5066.5066.5065.28-
16 Nov 202366.0066.0066.0066.0064.79-
15 Nov 202366.5066.5066.5066.5065.28-
14 Nov 202365.0065.0065.0065.0063.81-
13 Nov 202365.5065.5065.5065.5064.30-
10 Nov 202365.0065.0065.0065.0063.81-
09 Nov 202365.5065.5065.5065.5064.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...