Sempra Energy (SE4.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 27 Jun 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| 27 Jun 2024 | 0.62 Dividend | |||||
| 26 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 25 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 24 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 21 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 20 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 19 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 18 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 17 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 14 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 13 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 12 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 11 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 10 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 07 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 06 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 05 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 04 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 03 Jun 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 31 May 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 30 May 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.58 | - |
| 29 May 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.62 | - |
| 28 May 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.62 | - |
| 27 May 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.62 | - |
| 24 May 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 69.92 | - |
| 23 May 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.23 | - |
| 22 May 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.23 | - |
| 21 May 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 70.93 | - |
| 20 May 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 70.93 | - |
| 17 May 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.73 | - |
| 16 May 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.73 | - |
| 15 May 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.55 | - |
| 14 May 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 70.75 | - |
| 13 May 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 70.75 | - |
| 10 May 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.17 | - |
| 09 May 2024 | 69.64 | 70.80 | 69.64 | 70.80 | 70.17 | 10 |
| 08 May 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 67.95 | - |
| 07 May 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.10 | - |
| 06 May 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.10 | - |
| 03 May 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.10 | - |
| 02 May 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.57 | - |
| 30 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.57 | - |
| 29 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.43 | - |
| 26 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.43 | - |
| 25 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.43 | - |
| 24 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.43 | - |
| 23 Apr 2024 | 66.42 | 67.02 | 66.42 | 67.02 | 66.43 | 30 |
| 22 Apr 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 64.98 | - |
| 19 Apr 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.06 | - |
| 18 Apr 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 62.86 | - |
| 17 Apr 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.30 | - |
| 16 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 63.81 | - |
| 15 Apr 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.41 | - |
| 12 Apr 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 64.45 | - |
| 11 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.04 | - |
| 10 Apr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.16 | - |
| 09 Apr 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 64.78 | - |
| 08 Apr 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 64.78 | - |
| 05 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.22 | - |
| 04 Apr 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.26 | - |
| 03 Apr 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 65.58 | - |
| 02 Apr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.54 | - |
| 28 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.92 | - |
| 27 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.93 | - |
| 26 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.93 | - |
| 25 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.93 | - |
| 22 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.43 | - |
| 21 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.43 | - |
| 20 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.43 | - |
| 20 Mar 2024 | 0.62 Dividend | |||||
| 19 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.32 | - |
| 18 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.32 | - |
| 15 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| 14 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| 13 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.30 | - |
| 12 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.79 | - |
| 11 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| 08 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| 07 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| 06 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| 05 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| 04 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.32 | - |
| 01 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.30 | - |
| 29 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.30 | - |
| 28 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.30 | - |
| 27 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.30 | - |
| 26 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.28 | - |
| 23 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.28 | - |
| 22 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.28 | - |
| 21 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| 20 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| 19 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| 16 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| 15 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| 14 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.30 | - |
| 13 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.30 | - |
| 12 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| 09 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.81 | - |
| *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.