Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

Sempra Energy (SE4.MU)

Compare
64.00
-1.76
(-2.68%)
At close: April 4 at 8:00:38 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202564.0064.0064.0064.0064.00-
Apr 3, 202565.7665.7665.7665.7665.76-
Apr 2, 202565.9465.9465.9465.9465.94-
Apr 1, 202565.6265.6265.6265.6265.62-
Mar 31, 202564.4664.4664.4664.4664.46-
Mar 28, 202565.0865.0865.0865.0865.08-
Mar 27, 202565.5465.5465.5465.5465.54-
Mar 26, 202564.2464.2464.2464.2464.24-
Mar 25, 202564.8864.8864.8864.8864.8834
Mar 24, 202564.6464.6464.6464.6464.64-
Mar 21, 202564.8064.8064.8064.8064.80-
Mar 20, 2025 0.59 Dividend
Mar 20, 202564.8064.8064.8064.8064.80-
Mar 19, 202564.8064.8064.8064.8064.16-
Mar 18, 202564.8064.8064.8064.8064.16-
Mar 17, 202564.0464.0464.0464.0463.40-
Mar 14, 202563.1863.1863.1863.1862.55-
Mar 13, 202563.4063.4063.4063.4062.77-
Mar 12, 202563.4063.4063.4063.4062.77-
Mar 11, 202564.0664.0664.0664.0663.42-
Mar 10, 202564.0664.0664.0664.0663.42-
Mar 7, 202564.6264.6264.6264.6263.98-
Mar 6, 202566.8466.8466.8466.8466.17-
Mar 5, 202567.0667.0667.0667.0666.39-
Mar 4, 202568.6068.6068.6068.6067.92-
Mar 3, 202569.2869.2869.2869.2868.59-
Feb 28, 202569.5269.5269.5269.5268.83-
Feb 27, 202569.5269.5269.5269.5268.83-
Feb 26, 202567.8067.8067.8067.8067.13-
Feb 25, 202582.9482.9482.9482.9482.11-
Feb 24, 202582.8082.8082.8082.8081.98-
Feb 21, 202581.6881.6881.6881.6880.87-
Feb 20, 202581.2681.2681.2681.2680.45-
Feb 19, 202580.5680.5680.5680.5679.76-
Feb 18, 202580.2080.2080.2080.2079.40-
Feb 17, 202579.9879.9879.9879.9879.18-
Feb 14, 202579.9879.9879.9879.9879.18-
Feb 13, 202579.9879.9879.9879.9879.18-
Feb 12, 202580.1480.1480.1480.1479.34-
Feb 11, 202579.2479.2479.2479.2478.45-
Feb 10, 202579.2479.2479.2479.2478.45-
Feb 7, 202578.9878.9878.9878.9878.19-
Feb 6, 202578.9878.9878.9878.9878.19-
Feb 5, 202578.2478.2478.2478.2477.46-
Feb 4, 202579.8479.8479.8479.8479.05-
Feb 3, 202579.8479.8479.8479.8479.05-
Jan 31, 202580.0280.0280.0280.0279.22-
Jan 30, 202578.5878.5878.5878.5877.80-
Jan 29, 202578.5478.5478.5478.5477.76-
Jan 28, 202578.5478.5478.5478.5477.76-
Jan 27, 202578.5478.5478.5478.5477.76-
Jan 24, 202579.4479.4879.4479.4878.69-
Jan 23, 202579.7679.7679.7679.7678.97-
Jan 22, 202582.9882.9882.9882.9882.15-
Jan 21, 202582.6082.6082.5682.5681.74-
Jan 20, 202582.2483.0882.2483.0882.2515
Jan 17, 202581.3481.3481.3481.3480.53-
Jan 16, 202579.9079.9079.9079.9079.10-
Jan 15, 202575.5875.5875.5875.5874.83-
Jan 14, 202575.4875.4875.4875.4874.73-
Jan 13, 202577.1277.1277.1277.1276.35-
Jan 10, 202580.5880.5880.5880.5879.78-
Jan 9, 202580.5880.5880.5880.5879.78-
Jan 8, 202581.4881.4881.4881.4880.67-
Jan 7, 202581.5481.5481.3681.4880.6788
Jan 6, 202585.0685.0685.0685.0684.21-
Jan 3, 202585.0685.0685.0685.0684.21-
Jan 2, 202585.0685.0685.0685.0684.21-
Dec 30, 202483.8283.8283.8283.8282.99-
Dec 27, 202483.8283.8283.8283.8282.99-
Dec 23, 202483.2483.2483.2483.2482.41-
Dec 20, 202482.4282.4282.3682.3681.5450
Dec 19, 202482.4282.4282.4282.4281.60-
Dec 18, 202483.2483.2483.2483.2482.41-
Dec 17, 202484.6084.6084.6084.6083.76-
Dec 16, 202484.9284.9284.9284.9284.07-
Dec 13, 202484.9284.9284.9284.9284.07-
Dec 12, 202483.4283.4283.4283.4282.59-
Dec 11, 202484.3884.3884.3884.3883.54-
Dec 10, 202484.3884.3884.3884.3883.54-
Dec 9, 202485.3285.3285.3285.3284.47-
Dec 6, 202486.4286.4286.4286.4285.56-
Dec 5, 2024 0.57 Dividend
Dec 5, 202486.6886.6886.6686.6685.8030
Dec 4, 202488.0288.0288.0288.0286.53-
Dec 3, 202488.2288.2288.2288.2286.73-
Dec 2, 202489.1089.1089.1089.1087.59-
Nov 29, 202489.4089.4089.4089.4087.89-
Nov 28, 202489.4089.4089.4089.4087.89-
Nov 27, 202489.4089.4089.4089.4087.89-
Nov 26, 202490.0090.0090.0090.0088.48-
Nov 25, 202490.0090.0090.0090.0088.48-
Nov 22, 202489.9889.9889.9889.9888.46-
Nov 21, 202488.0689.2688.0689.2687.75136
Nov 20, 202488.0688.0688.0688.0686.57-
Nov 19, 202487.5287.5287.5087.5086.0250
Nov 18, 202487.0487.0487.0487.0485.57-
Nov 15, 202485.6285.6285.6285.6284.17-
Nov 14, 202486.9486.9486.9486.9485.47-
Nov 13, 202486.3486.3486.3486.3484.88-
Nov 12, 202486.2286.2286.2286.2284.76-
Nov 11, 202484.8484.8484.8484.8483.40-
Nov 8, 202482.9282.9282.9282.9281.52-
Nov 7, 202481.7681.7681.7681.7680.38-
Nov 6, 202476.5476.5476.5476.5475.24-
Nov 5, 202474.6874.6874.6874.6873.42-
Nov 4, 202475.4075.4075.4075.4074.12-
Nov 1, 202477.1277.1277.1277.1275.81-
Oct 31, 202477.2877.2877.2877.2875.97-
Oct 30, 202477.6477.6477.6477.6476.33-
Oct 29, 202478.6678.6678.6678.6677.33-
Oct 28, 202478.6678.6678.6678.6677.33-
Oct 25, 202479.2879.2879.2879.2877.94-
Oct 24, 202479.2879.2879.2879.2877.94-
Oct 23, 202478.9078.9078.9078.9077.56-
Oct 22, 202478.9078.9078.9078.9077.56-
Oct 21, 202479.6079.6079.6079.6078.2550
Oct 18, 202478.5478.5478.5478.5477.21-
Oct 17, 202478.5478.5478.5478.5477.21-
Oct 16, 202476.8476.8476.8476.8475.54-
Oct 15, 202475.9675.9675.9675.9674.67-
Oct 14, 202474.8074.8074.8074.8073.53-
Oct 11, 202474.6274.6274.6274.6273.36-
Oct 10, 202474.6274.6274.6274.6273.36-
Oct 9, 202474.6274.6274.6274.6273.36-
Oct 8, 202474.6274.6274.6274.6273.36-
Oct 7, 202475.2075.2075.2075.2073.93-
Oct 4, 202475.2075.2075.2075.2073.93-
Oct 3, 202475.4875.4875.4875.4874.20-
Oct 2, 202475.4875.4875.4875.4874.20-
Oct 1, 202474.6874.6874.6874.6873.42-
Sep 30, 202474.1674.1674.1674.1672.90-
Sep 27, 202473.8073.8073.8073.8072.55-
Sep 26, 2024 0.57 Dividend
Sep 26, 202474.3074.3074.3074.3073.04-
Sep 25, 202474.5874.5874.5874.5872.71-
Sep 24, 202475.2475.2475.2475.2473.35-
Sep 23, 202474.3074.3074.3074.3072.44-
Sep 20, 202474.3074.3074.3074.3072.44-
Sep 19, 202475.0275.0275.0275.0273.14-
Sep 18, 202475.1275.1275.1275.1273.23-
Sep 17, 202474.7274.7274.7274.7272.84-
Sep 16, 202474.3674.3674.3674.3672.49-
Sep 13, 202474.1474.1474.1474.1472.28-
Sep 12, 202474.2074.2074.2074.2072.34-
Sep 11, 202474.7474.7474.7474.7472.86-
Sep 10, 202474.7474.7474.7474.7472.86-
Sep 9, 202474.6274.6274.6274.6272.75-
Sep 6, 202474.8674.8674.8674.8672.98-
Sep 5, 202474.8674.8674.8674.8672.98-
Sep 4, 202474.4074.4074.4074.4072.53-
Sep 3, 202473.9473.9473.9473.9472.08-
Sep 2, 202473.9473.9473.9473.9472.08-
Aug 30, 202473.2873.2873.2873.2871.44-
Aug 29, 202473.1473.1473.1473.1471.30-
Aug 28, 202473.1473.1473.1473.1471.30-
Aug 27, 202473.1473.1473.1473.1471.30-
Aug 26, 202472.7072.7072.7072.7070.88-
Aug 23, 202472.7072.7072.7072.7070.88-
Aug 22, 202472.6272.6272.6272.6270.80-
Aug 21, 202472.6272.6272.6272.6270.80-
Aug 20, 202472.6272.6272.6272.6270.80-
Aug 19, 202472.1672.1672.1672.1670.35-
Aug 16, 202472.1672.1672.1672.1670.35-
Aug 15, 202471.8271.8271.8271.8270.02-
Aug 14, 202471.8271.8271.8271.8270.02-
Aug 13, 202471.8271.8271.8271.8270.02-
Aug 12, 202471.4471.4471.4471.4469.65-
Aug 9, 202471.0671.0671.0671.0669.28-
Aug 8, 202471.0671.0671.0671.0669.28-
Aug 7, 202471.1471.1471.1471.1469.35-
Aug 6, 202472.8672.8672.8672.8671.03-
Aug 5, 202474.8474.8474.8474.8472.96-
Aug 2, 202474.9874.9874.9874.9873.10-
Aug 1, 202473.7673.7673.7673.7671.91-
Jul 31, 202473.7673.7673.7673.7671.91-
Jul 30, 202472.8872.8872.8872.8871.05-
Jul 29, 202472.3472.3472.3472.3470.52-
Jul 26, 202472.3472.3472.3472.3470.52-
Jul 25, 202472.5872.5872.5872.5870.76-
Jul 24, 202471.2471.2471.2471.2469.45-
Jul 23, 202471.2271.2271.2271.2269.43-
Jul 22, 202471.0071.0071.0071.0069.22-
Jul 19, 202471.0071.0071.0071.0069.22-
Jul 18, 202470.6670.6670.6670.6668.89-
Jul 17, 202470.2470.2470.2470.2468.48-
Jul 16, 202470.2470.2470.2470.2468.48-
Jul 15, 202470.4870.4870.4870.4868.71-
Jul 12, 202470.4870.4870.4870.4868.71-
Jul 11, 202469.8269.8269.8269.8268.07-
Jul 10, 202469.8269.8269.8269.8268.07-
Jul 9, 202469.8269.8269.8269.8268.07-
Jul 8, 202469.9669.9669.9669.9668.20-
Jul 5, 202469.8869.8869.8869.8868.13-
Jul 4, 202470.0870.0870.0870.0868.32-
Jul 3, 202470.2670.2670.2670.2668.50-
Jul 2, 202470.2670.2670.2670.2668.50-
Jul 1, 202470.6670.6670.6670.6668.89-
Jun 28, 202470.6670.6670.6670.6668.89-
Jun 27, 2024 0.57 Dividend
Jun 27, 202470.4870.4870.4870.4868.71-
Jun 26, 202470.2070.2070.2070.2067.83-
Jun 25, 202470.2070.2070.2070.2067.83-
Jun 24, 202470.2070.2070.2070.2067.83-
Jun 21, 202470.2070.2070.2070.2067.83-
Jun 20, 202470.2070.2070.2070.2067.83-
Jun 19, 202470.2070.2070.2070.2067.83-
Jun 18, 202470.2070.2070.2070.2067.83-
Jun 17, 202470.2070.2070.2070.2067.83-
Jun 14, 202470.2070.2070.2070.2067.83-
Jun 13, 202470.2070.2070.2070.2067.83-
Jun 12, 202470.2070.2070.2070.2067.83-
Jun 11, 202470.2070.2070.2070.2067.83-
Jun 10, 202470.2070.2070.2070.2067.83-
Jun 7, 202470.2070.2070.2070.2067.83-
Jun 6, 202470.2070.2070.2070.2067.83-
Jun 5, 202470.2070.2070.2070.2067.83-
Jun 4, 202470.2070.2070.2070.2067.83-
Jun 3, 202470.2070.2070.2070.2067.83-
May 31, 202470.2070.2070.2070.2067.83-
May 30, 202470.2070.2070.2070.2067.83-
May 29, 202470.2470.2470.2470.2467.87-
May 28, 202470.2470.2470.2470.2467.87-
May 27, 202470.2470.2470.2470.2467.87-
May 24, 202470.5470.5470.5470.5468.16-
May 23, 202471.8671.8671.8671.8669.44-
May 22, 202471.8671.8671.8671.8669.44-
May 21, 202471.5671.5671.5671.5669.15-
May 20, 202471.5671.5671.5671.5669.15-
May 17, 202471.3671.3671.3671.3668.95-
May 16, 202471.3671.3671.3671.3668.95-
May 15, 202471.1871.1871.1871.1868.78-
May 14, 202471.3871.3871.3871.3868.97-
May 13, 202471.3871.3871.3871.3868.97-
May 10, 202470.8070.8070.8070.8068.41-
May 9, 202469.6470.8069.6470.8068.4110
May 8, 202468.5668.5668.5668.5666.25-
May 7, 202467.7067.7067.7067.7065.42-
May 6, 202467.7067.7067.7067.7065.42-
May 3, 202467.7067.7067.7067.7065.42-
May 2, 202467.1667.1667.1667.1664.90-
Apr 30, 202467.1667.1667.1667.1664.90-
Apr 29, 202467.0267.0267.0267.0264.76-
Apr 26, 202467.0267.0267.0267.0264.76-
Apr 25, 202467.0267.0267.0267.0264.76-
Apr 24, 202467.0267.0267.0267.0264.76-
Apr 23, 202466.4267.0266.4267.0264.7630
Apr 22, 202465.5665.5665.5665.5663.35-
Apr 19, 202463.6263.6263.6263.6261.48-
Apr 18, 202463.4263.4263.4263.4261.28-
Apr 17, 202462.8662.8662.8662.8660.74-
Apr 16, 202464.3864.3864.3864.3862.21-
Apr 15, 202464.9864.9864.9864.9862.79-
Apr 12, 202465.0265.0265.0265.0262.83-
Apr 11, 202465.6265.6265.6265.6263.41-
Apr 10, 202465.7465.7465.7465.7463.52-
Apr 9, 202465.3665.3665.3665.3663.16-
Apr 8, 202465.3665.3665.3665.3663.16-
Apr 5, 202465.8065.8065.8065.8063.58-
Apr 4, 202465.8465.8465.8465.8463.62-