Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Sempra Energy (SE4.DU)

Compare
59.68
+0.12
+(0.20%)
As of 8:10:29 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202559.6859.6859.6859.6859.68-
Apr 11, 202559.5659.5659.5659.5659.56-
Apr 10, 202561.3861.3861.3861.3861.38-
Apr 9, 202556.1856.1856.1856.1856.18-
Apr 8, 202558.6658.6658.6658.6658.66-
Apr 7, 202557.7658.0657.7658.0658.0640
Apr 4, 202563.2663.2663.2663.2663.26-
Apr 3, 202564.4664.4664.4664.4664.46-
Apr 2, 202565.6065.6065.6065.6065.60-
Apr 1, 202565.2265.2265.2265.2265.22-
Mar 31, 202564.8864.8864.8864.8864.8810
Mar 28, 202564.4264.4264.4264.4264.42-
Mar 27, 202565.2865.2865.2865.2865.28-
Mar 26, 202563.7863.7863.7863.7863.78-
Mar 25, 202564.5464.5464.5464.5464.54-
Mar 24, 202564.2064.2064.2064.2064.20-
Mar 21, 202564.1864.1864.1864.1864.18-
Mar 20, 2025 0.57 Dividend
Mar 20, 202564.3864.3864.3864.3864.38-
Mar 19, 202564.4064.4064.4064.4063.76-
Mar 18, 202564.7464.7464.7464.7464.09-
Mar 17, 202563.8463.8463.8463.8463.20-
Mar 14, 202562.6063.5062.6063.5062.8640
Mar 13, 202562.8462.8462.8462.8462.21-
Mar 12, 202562.7462.7462.7462.7462.11-
Mar 11, 202563.6463.6463.6463.6463.00-
Mar 10, 202563.3663.3663.3663.3662.73-
Mar 7, 202563.9463.9463.9463.9463.30-
Mar 6, 202565.9665.9665.9665.9665.30-
Mar 5, 202566.1666.1666.1666.1665.50-
Mar 4, 202567.5467.5467.5467.5466.86-
Mar 3, 202568.2068.2068.2068.2067.52-
Feb 28, 202568.6668.6668.6668.6667.97-
Feb 27, 202569.2469.2469.2469.2468.55-
Feb 26, 202566.9666.9666.9666.9666.29-
Feb 25, 202582.5082.5082.5082.5081.67-
Feb 24, 202582.5282.5282.5282.5281.69-
Feb 21, 202581.5481.5481.5481.5480.72-
Feb 20, 202580.9480.9480.9480.9480.13-
Feb 19, 202580.2480.2480.2480.2479.44-
Feb 18, 202579.8279.8279.8279.8279.02-
Feb 17, 202579.5679.5679.5679.5678.76-
Feb 14, 202579.5879.5879.5879.5878.78-
Feb 13, 202578.9478.9478.9478.9478.15-
Feb 12, 202579.8079.8079.8079.8079.00-
Feb 11, 202578.8878.8878.8878.8878.09-
Feb 10, 202578.8678.8678.8678.8678.07-
Feb 7, 202578.3678.3678.3678.3677.58-
Feb 6, 202578.6678.6678.6678.6677.87-
Feb 5, 202577.4877.4877.4877.4876.70-
Feb 4, 202579.3679.3679.3679.3678.57-
Feb 3, 202579.0679.0679.0679.0678.27-
Jan 31, 202579.6279.6279.6279.6278.82-
Jan 30, 202578.1478.1478.1478.1477.36-
Jan 29, 202577.6077.6077.6077.6076.82-
Jan 28, 202577.7277.7277.7277.7276.94-
Jan 27, 202577.7477.7477.7477.7476.96-
Jan 24, 202578.4478.4478.4478.4477.65-
Jan 23, 202579.0679.0679.0679.0678.27-
Jan 22, 202582.4082.4082.4082.4081.57-
Jan 21, 202581.6881.6881.6881.6880.86-
Jan 20, 202581.9081.9081.9081.9081.08-
Jan 17, 202581.0081.0081.0081.0080.19-
Jan 16, 202579.5079.5079.5079.5078.70-
Jan 15, 202575.2475.2475.2475.2474.49-
Jan 14, 202574.7074.7074.7074.7073.95-
Jan 13, 202576.2676.2676.2676.2675.50-
Jan 10, 202579.6879.6879.6879.6878.88-
Jan 9, 202579.6079.6079.6079.6078.80-
Jan 8, 202580.7680.7880.7680.7879.97-
Jan 7, 202580.4880.4880.4880.4879.67-
Jan 6, 202584.7684.7684.7684.7683.91-
Jan 3, 202584.1284.1284.1284.1283.28-
Jan 2, 202584.0684.0684.0684.0683.22-
Dec 30, 202483.1283.6883.1283.6882.84-
Dec 27, 202483.3483.3483.3483.3482.51-
Dec 23, 202482.8882.8882.8882.8882.05-
Dec 20, 202482.0482.0482.0482.0481.22-
Dec 19, 202481.3081.3081.3081.3080.49-
Dec 18, 202482.1482.1482.1482.1481.32-
Dec 17, 202483.5283.5283.5283.5282.68-
Dec 16, 202484.1284.1284.1284.1283.28-
Dec 13, 202484.0684.0684.0684.0683.22-
Dec 12, 202482.5282.5282.5282.5281.69-
Dec 11, 202483.3683.3683.3683.3682.53-
Dec 10, 202483.3283.3283.3283.3282.49-
Dec 9, 202484.1484.1484.1484.1483.30-
Dec 6, 202485.1885.1885.1885.1884.33-
Dec 5, 2024 0.54 Dividend
Dec 5, 202485.5485.5485.5485.5484.68-
Dec 4, 202486.9486.9486.9486.9485.46-
Dec 3, 202486.9486.9486.9486.9485.46-
Dec 2, 202488.4088.4088.4088.4086.89-
Nov 29, 202488.5888.5888.5888.5887.07-
Nov 28, 202488.7288.7288.7288.7287.21-
Nov 27, 202488.2488.2488.2488.2486.73-
Nov 26, 202489.6689.6689.6689.6688.13-
Nov 25, 202489.6489.6489.6489.6488.11-
Nov 22, 202489.6689.6689.6689.6688.13-
Nov 21, 202487.6687.6687.6687.6686.16-
Nov 20, 202487.6287.6287.6287.6286.12-
Nov 19, 202486.9686.9686.9686.9685.48-
Nov 18, 202486.2886.2886.2886.2884.81-
Nov 15, 202484.6084.6084.6084.6083.16-
Nov 14, 202486.5086.6086.5086.6085.1234
Nov 13, 202485.8285.8285.8285.8284.35-
Nov 12, 202485.7685.7685.7685.7684.30-
Nov 11, 202484.4884.4884.4884.4883.04-
Nov 8, 202482.5482.5482.5482.5481.13-
Nov 7, 202481.5481.5481.5481.5480.15-
Nov 6, 202476.6076.6076.6076.6075.29-
Nov 5, 202473.6873.6873.6873.6872.42-
Nov 4, 202474.2874.2874.2874.2873.01-
Nov 1, 202476.1876.1876.1876.1874.88-
Oct 31, 202476.1476.1476.1476.1474.84-
Oct 30, 202476.6076.6076.6076.6075.29-
Oct 29, 202478.2078.2078.2078.2076.86-
Oct 28, 202477.7677.7677.7677.7676.43-
Oct 25, 202478.5278.5278.5278.5277.18-
Oct 24, 202478.8478.8478.8478.8477.49-
Oct 23, 202477.7677.7677.7677.7676.43-
Oct 22, 202477.6677.6677.6677.6676.33-
Oct 21, 202478.4878.4878.4878.4877.14-
Oct 18, 202478.1278.1278.1278.1276.79-
Oct 17, 202478.1278.1278.1278.1276.79-
Oct 16, 202476.5677.0476.5677.0475.7280
Oct 15, 202475.7275.7275.7275.7274.43-
Oct 14, 202474.5274.5274.5274.5273.25-
Oct 11, 202473.6873.6873.6873.6872.42-
Oct 10, 202473.7873.7873.7873.7872.52-
Oct 9, 202473.6273.6273.6273.6272.36-
Oct 8, 202473.5473.5473.5473.5472.28-
Oct 7, 202474.5874.5874.5874.5873.31-
Oct 4, 202474.2274.2274.2274.2272.95-
Oct 3, 202474.8074.8074.4074.4073.13-
Oct 2, 202474.9474.9474.9474.9473.66-
Oct 1, 202474.3474.3474.3474.3473.07-
Sep 30, 202473.8673.8673.8673.8672.60-
Sep 27, 202472.8272.8272.8272.8271.58-
Sep 26, 2024 0.54 Dividend
Sep 26, 202473.4873.4873.4873.4872.23-
Sep 25, 202473.6873.6873.6873.6871.81-
Sep 24, 202474.9274.9274.9274.9273.02-
Sep 23, 202473.9673.9673.9673.9672.09-
Sep 20, 202473.2073.2073.2073.2071.34-
Sep 19, 202474.2874.2874.2874.2872.40-
Sep 18, 202474.8674.8674.8674.8672.96-
Sep 17, 202474.4674.4674.4674.4672.57-
Sep 16, 202474.1074.1074.1074.1072.22-
Sep 13, 202473.0273.0273.0273.0271.17-
Sep 12, 202473.3673.3673.3673.3671.50-
Sep 11, 202473.3273.3273.3273.3271.46-
Sep 10, 202474.3274.3274.3274.3272.44-
Sep 9, 202473.6473.6473.6473.6471.77-
Sep 6, 202474.1474.1474.1474.1472.26-
Sep 5, 202474.5674.5674.5674.5672.67-
Sep 4, 202473.8873.8873.8873.8872.01-
Sep 3, 202473.7273.7273.7273.7271.85-
Sep 2, 202473.7273.7273.7273.7271.85-
Aug 30, 202473.1073.1073.1073.1071.25-
Aug 29, 202472.8672.8672.8672.8671.01-
Aug 28, 202472.6272.6272.6272.6270.78-
Aug 27, 202472.8472.8472.8472.8470.99-
Aug 26, 202472.1272.1272.1272.1270.29-
Aug 23, 202472.5872.5872.5872.5870.74-
Aug 22, 202472.0272.0272.0272.0270.19-
Aug 21, 202472.0472.0472.0472.0470.21-
Aug 20, 202472.3672.3672.3672.3670.53-
Aug 19, 202471.7471.7471.7471.7469.92-
Aug 16, 202472.0672.0672.0672.0670.23-
Aug 15, 202471.0271.0271.0271.0269.22-
Aug 14, 202470.8670.8670.8670.8669.06-
Aug 13, 202471.6871.6871.6871.6869.86-
Aug 12, 202471.1671.1671.1671.1669.36-
Aug 9, 202470.4070.4070.4070.4068.62-
Aug 8, 202469.9069.9069.9069.9068.13-
Aug 7, 202470.4070.4070.4070.4068.62-
Aug 6, 202471.8871.8871.8871.8870.06-
Aug 5, 202473.4473.4473.4473.4471.58-
Aug 2, 202474.3674.3674.3674.3672.48-
Aug 1, 202473.3673.3673.3673.3671.50-
Jul 31, 202473.5073.5073.5073.5071.64-
Jul 30, 202472.6272.6272.6272.6270.78-
Jul 29, 202471.9071.9071.9071.9070.08-
Jul 26, 202471.4871.4871.4871.4869.67-
Jul 25, 202472.3872.3872.3872.3870.55-
Jul 24, 202470.8470.8470.8470.8469.04-
Jul 23, 202470.8870.8870.8870.8869.08-
Jul 22, 202470.6070.6070.6070.6068.81-
Jul 19, 202470.8270.8270.8270.8269.02-
Jul 18, 202470.5470.5470.5470.5468.75-
Jul 17, 202469.4069.4069.4069.4067.64-
Jul 16, 202469.2469.2469.2469.2467.49-
Jul 15, 202470.2470.2470.2470.2468.46-
Jul 12, 202470.3670.3670.3670.3668.58-
Jul 11, 202469.6269.6269.6269.6267.86-
Jul 10, 202469.2069.2069.2069.2067.45-
Jul 9, 202468.9068.9068.9068.9067.15-
Jul 8, 202469.5669.5669.5669.5667.80-
Jul 5, 202469.1069.1069.1069.1067.35-
Jul 4, 202469.2269.2269.2269.2267.47-
Jul 3, 202469.3269.3269.3269.3267.56-
Jul 2, 202469.2069.2069.2069.2067.45-
Jul 1, 202470.2270.2270.2270.2268.44-
Jun 28, 202470.3270.3270.3270.3268.54-
Jun 27, 2024 0.54 Dividend
Jun 27, 202469.8869.8869.8869.8868.11-
Jun 26, 202469.8469.8469.8469.8467.47-
Jun 25, 202470.6470.6470.6470.6468.24-
Jun 24, 202469.6869.6869.6869.6867.31-
Jun 21, 202469.8069.8069.8069.8067.43-
Jun 20, 202469.3069.3069.3069.3066.94-
Jun 19, 202469.2269.2269.2269.2266.87-
Jun 18, 202469.2869.2869.2869.2866.92-
Jun 17, 202470.3670.3670.3670.3667.97-
Jun 14, 202470.2870.2870.2870.2867.89-
Jun 13, 202469.3469.3469.3469.3466.98-
Jun 12, 202469.8669.8669.8669.8667.48-
Jun 11, 202469.0669.0669.0669.0666.71-
Jun 10, 202469.4069.4069.4069.4067.04-
Jun 7, 202469.2469.2469.2469.2466.89-
Jun 6, 202469.6269.6269.6269.6267.25-
Jun 5, 202470.5070.5070.5070.5068.10-
Jun 4, 202470.0670.0670.0670.0667.68-
Jun 3, 202470.5270.5270.5270.5268.12-
May 31, 202468.1468.1468.1468.1465.82-
May 30, 202467.3867.3867.3867.3865.09-
May 29, 202468.5868.5868.5868.5866.25-
May 28, 202469.1669.1669.1669.1666.81-
May 27, 202469.2669.2669.2669.2666.91-
May 24, 202469.5869.5869.5869.5867.21-
May 23, 202470.8670.8670.8670.8668.45-
May 22, 202471.5671.5671.5671.5669.13-
May 21, 202471.1471.1471.1471.1468.72-
May 20, 202471.2471.8471.2471.8469.40-
May 17, 202470.8270.8270.8270.8268.41-
May 16, 202471.0671.0671.0671.0668.64-
May 15, 202470.1870.1870.1870.1867.79-
May 14, 202470.8670.8670.8670.8668.45-
May 13, 202471.3871.3871.3871.3868.95-
May 10, 202470.3070.3070.3070.3067.91-
May 9, 202469.3470.1469.3470.1467.76-
May 8, 202468.2868.2868.2868.2865.96-
May 7, 202467.0067.0067.0067.0064.72-
May 6, 202467.2267.2267.2267.2264.93-
May 3, 202467.6867.6867.6867.6865.38-
May 2, 202466.6066.6066.6066.6064.34-
Apr 30, 202466.9066.9066.9066.9064.63-
Apr 29, 202466.4866.4866.4866.4864.22-
Apr 26, 202466.6466.6466.6466.6464.37-
Apr 25, 202466.5266.5266.5266.5264.26-
Apr 24, 202466.3266.3266.3266.3264.07-
Apr 23, 202466.1866.1866.1866.1863.93-
Apr 22, 202466.5066.5066.5066.5064.2410
Apr 19, 202463.3463.3463.3463.3461.19-
Apr 18, 202463.1663.1663.1663.1661.01-
Apr 17, 202461.9461.9461.9461.9459.83-
Apr 16, 202463.4663.4663.4663.4661.30-
Apr 15, 202464.1264.1264.1264.1261.94-

Related Tickers

ENELm.XC
 
ENEL.VI Enel SpA
7.03
+0.51%
 
IBE1.SG Iberdrola SA
14.70
-0.37%
 
IBDRY Iberdrola, S.A.
68.01
+4.36%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.