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

Sempra Energy (SE4.SG)

Compare
60.12
-4.22
(-6.56%)
At close: April 4 at 9:57:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202563.5263.8060.1260.1260.12-
Apr 3, 202564.7065.3064.3464.3464.34-
Apr 2, 202565.8867.0665.8867.0667.06-
Apr 1, 202565.4865.9865.1665.8265.82-
Mar 31, 202564.0065.7864.0065.7865.78-
Mar 28, 202564.7064.7064.7064.7064.70-
Mar 27, 202565.5865.5865.5865.5865.58-
Mar 26, 202564.0464.0464.0464.0464.04-
Mar 25, 202564.8064.8064.8064.8064.80-
Mar 24, 202564.4664.4664.4664.4664.46-
Mar 21, 202564.4464.4464.4464.4464.44-
Mar 20, 2025 0.59 Dividend
Mar 20, 202564.6264.6264.6264.6264.62-
Mar 19, 202564.6264.6264.6264.6263.98-
Mar 18, 202565.0265.1264.9464.9464.29-
Mar 17, 202564.0864.4264.0864.4263.7875
Mar 14, 202562.8664.1262.8664.1263.48-
Mar 13, 202563.2263.2262.3062.3061.68-
Mar 12, 202563.8463.9062.8263.9063.26-
Mar 11, 202563.8463.8462.8263.2062.57-
Mar 10, 202563.6264.2262.5464.2263.58175
Mar 7, 202564.1264.1264.1264.1263.48-
Mar 6, 202566.2466.2464.3664.6063.96-
Mar 5, 202566.4666.5666.4666.5665.90-
Mar 4, 202567.9067.9066.4866.4865.82-
Mar 3, 202568.4869.0267.8668.0267.3490
Feb 28, 202568.9468.9468.9468.9468.25-
Feb 27, 202569.5269.5469.3069.5468.85100
Feb 26, 202582.8482.8467.2469.5268.83-
Feb 25, 202582.8482.8482.8482.8482.01-
Feb 24, 202582.9483.1882.9483.0082.1725
Feb 21, 202581.8883.1081.8883.1082.27-
Feb 20, 202581.2881.5281.2081.5280.71-
Feb 19, 202580.5881.7280.5881.7280.90-
Feb 18, 202580.2280.7480.2280.7479.93-
Feb 17, 202579.8680.0679.8680.0679.26-
Feb 14, 202579.9080.4279.9080.4279.62-
Feb 13, 202579.2680.1079.2680.1079.3083
Feb 12, 202580.0880.0879.4679.4678.67-
Feb 11, 202579.2680.3479.2680.3479.5425
Feb 10, 202579.1280.0079.1279.4678.6750
Feb 7, 202578.6879.4678.6879.2078.41-
Feb 6, 202578.9880.0078.8078.9478.1550
Feb 5, 202577.8079.1277.8079.0678.27-
Feb 4, 202579.6880.1478.6278.6277.84-
Feb 3, 202579.4679.7879.0279.7878.98760
Jan 31, 202579.9479.9479.7679.7678.96-
Jan 30, 202578.4679.5678.4679.5678.77-
Jan 29, 202577.9278.7077.9278.7077.91-
Jan 28, 202578.0078.1277.6878.1277.34-
Jan 27, 202578.0078.0077.6877.6876.90-
Jan 24, 202578.7678.7678.5078.7477.95-
Jan 23, 202579.6079.6479.5079.6478.85-
Jan 22, 202582.7482.8279.9879.9879.18-
Jan 21, 202582.0283.2482.0283.2482.41-
Jan 20, 202582.2482.2482.0282.0281.20-
Jan 17, 202581.3481.3481.3481.3480.53-
Jan 16, 202579.8481.3479.8481.3480.53-
Jan 15, 202575.5680.4475.5680.4479.64-
Jan 14, 202575.0276.1675.0275.7074.94150
Jan 13, 202577.3077.3075.2275.2274.471
Jan 10, 202580.0280.0276.7876.7876.01-
Jan 9, 202579.9079.9079.9079.9079.10-
Jan 8, 202581.0881.0881.0881.0880.27-
Jan 7, 202580.8280.8280.6080.6079.80-
Jan 6, 202585.1285.1285.1285.1284.27-
Jan 3, 202584.4285.4684.4284.7883.93187
Jan 2, 202584.3884.6684.3884.6683.81-
Dec 30, 202483.4883.4883.4883.4882.65-
Dec 27, 202483.6683.6683.6683.6682.82-
Dec 23, 202483.3083.3082.9883.0482.21120
Dec 20, 202482.3882.3882.3882.3881.56-
Dec 19, 202481.6481.6481.6481.6480.83-
Dec 18, 202482.4883.6882.4883.6882.8425
Dec 17, 202483.8683.8682.2882.2881.46-
Dec 16, 202484.4684.4684.4284.4283.58-
Dec 13, 202485.4085.4084.5884.8884.03-
Dec 12, 202482.9683.8482.9683.6482.81-
Dec 11, 202483.7085.0083.1083.1282.29270
Dec 10, 202483.6684.1083.6684.1083.26-
Dec 9, 202484.4684.4684.3684.3683.52-
Dec 6, 202485.5486.3685.5285.5284.67216
Dec 5, 2024 0.56 Dividend
Dec 5, 202486.0286.4486.0286.2285.36-
Dec 4, 202487.3087.3086.6286.6285.14-
Dec 3, 202487.3088.1887.3088.1886.67-
Dec 2, 202488.7689.0887.8087.8086.30-
Nov 29, 202488.9288.9288.9288.9287.40-
Nov 28, 202489.0289.2689.0289.2687.74-
Nov 27, 202488.6289.1688.0289.1687.64-
Nov 26, 202490.0690.0688.5688.5687.05-
Nov 25, 202490.0890.0890.0890.0888.54-
Nov 22, 202490.0490.7290.0490.7289.17-
Nov 21, 202488.0290.1088.0290.1088.5610
Nov 20, 202487.9888.3687.9888.3686.85-
Nov 19, 202487.3487.3487.3487.3485.85-
Nov 18, 202486.6486.6486.6486.6485.16-
Nov 15, 202484.9487.1884.9487.1885.69-
Nov 14, 202486.8486.8486.3086.3084.83-
Nov 13, 202486.1887.3886.1887.3885.89-
Nov 12, 202486.1286.8286.1286.7285.24-
Nov 11, 202484.8286.7684.8286.2884.81200
Nov 8, 202482.8885.3082.8885.3083.84-
Nov 7, 202481.8683.2481.6083.2481.82-
Nov 6, 202476.9076.9076.3076.3075.00-
Nov 5, 202474.0074.7473.5674.7473.46-
Nov 4, 202474.5874.5873.7873.7872.52-
Nov 1, 202476.5076.7675.4275.4274.13-
Oct 31, 202476.4676.8476.4676.7475.43400
Oct 30, 202476.9276.9276.3076.8075.49-
Oct 29, 202478.5278.5275.6875.6874.39-
Oct 28, 202478.1078.7678.1078.7477.40-
Oct 25, 202478.8478.8478.0478.0476.71-
Oct 24, 202479.1679.1678.9278.9277.57-
Oct 23, 202478.0679.2078.0679.2077.85-
Oct 22, 202477.9878.7077.9678.5877.24-
Oct 21, 202478.7478.7478.2878.2876.94-
Oct 18, 202478.4478.8678.4478.8677.51-
Oct 17, 202478.4479.0278.4478.8477.49-
Oct 16, 202476.7278.8876.7278.8877.53-
Oct 15, 202476.0476.9476.0476.9475.63-
Oct 14, 202474.8074.8074.8074.8073.52-
Oct 11, 202473.9875.1073.8675.1073.82-
Oct 10, 202474.1074.4874.1074.4673.19-
Oct 9, 202473.9274.6673.9274.5273.25-
Oct 8, 202473.8474.5473.8474.3273.05-
Oct 7, 202474.9074.9074.2474.2472.97-
Oct 4, 202474.5275.3074.5275.1673.88-
Oct 3, 202475.1275.1274.4474.4873.21-
Oct 2, 202475.2875.3275.2875.3274.03-
Oct 1, 202474.6475.8074.6475.6474.35-
Sep 30, 202474.1474.7474.1474.7473.46-
Sep 27, 202473.1274.6673.1274.6673.39-
Sep 26, 2024 0.56 Dividend
Sep 26, 202473.8073.8073.0873.0871.83-
Sep 25, 202473.5874.4073.5874.4072.52-
Sep 24, 202475.2475.2474.2474.2472.36-
Sep 23, 202474.2675.2274.2675.2273.32-
Sep 20, 202473.5074.2673.5074.2672.38-
Sep 19, 202474.5674.5673.8273.8471.97-
Sep 18, 202475.2275.2274.1674.5272.64-
Sep 17, 202474.7275.2474.7275.2073.30-
Sep 16, 202474.3875.3674.3075.2473.34-
Sep 13, 202473.3474.6873.3474.6872.79-
Sep 12, 202473.6674.9873.5473.5471.681,700
Sep 11, 202473.6273.7873.6273.7871.92-
Sep 10, 202474.6274.6474.2074.2072.33-
Sep 9, 202473.9474.8073.9474.8072.91-
Sep 6, 202474.4274.4274.0474.0472.17-
Sep 5, 202474.8874.8874.4674.4672.58-
Sep 4, 202474.1274.8274.1274.8272.93-
Sep 3, 202474.0274.5674.0274.5672.68-
Sep 2, 202474.0274.0274.0274.0272.15-
Aug 30, 202473.4273.4273.4273.4271.57-
Aug 29, 202473.1673.5073.1673.5071.64-
Aug 28, 202472.9273.4472.8873.3871.53-
Aug 27, 202473.1473.1472.8872.8871.04-
Aug 26, 202472.4273.5072.4273.5071.642
Aug 23, 202472.8872.8872.5672.5670.73-
Aug 22, 202472.3272.7472.3272.3270.49-
Aug 21, 202472.3472.6472.3472.6470.81-
Aug 20, 202472.6672.6672.6672.6670.82-
Aug 19, 202472.0272.7272.0272.7270.88-
Aug 16, 202472.3672.3672.3672.3670.53-
Aug 15, 202471.3272.3471.3272.3470.51-
Aug 14, 202471.1471.8071.1271.7069.89-
Aug 13, 202472.0072.0071.1871.1869.38-
Aug 12, 202471.4671.9071.4671.9070.08-
Aug 9, 202470.7070.8470.7070.8069.01-
Aug 8, 202470.2470.2470.2470.2468.47-
Aug 7, 202470.7471.0070.4070.4068.62-
Aug 6, 202472.2872.2871.0271.0669.27-
Aug 5, 202473.5073.5073.5073.5071.64-
Aug 2, 202474.6275.4874.2074.6272.74-
Aug 1, 202473.7674.5273.6074.5272.64-
Jul 31, 202473.7674.1273.5673.5671.70-
Jul 30, 202472.9274.0472.8874.0472.17-
Jul 29, 202472.2472.6072.2472.3070.47-
Jul 26, 202471.8072.0271.8071.8670.04-
Jul 25, 202472.7473.6272.0672.0670.24-
Jul 24, 202471.1471.9671.1471.9670.14-
Jul 23, 202471.1871.8871.1871.8870.06-
Jul 22, 202470.9071.3070.9071.3069.50-
Jul 19, 202471.1271.1271.1271.1269.32-
Jul 18, 202470.8270.8270.5470.5468.76-
Jul 17, 202469.6871.1669.3470.8869.09-
Jul 16, 202469.5269.7869.5269.6467.88-
Jul 15, 202470.5470.5469.9069.9068.13-
Jul 12, 202470.6471.1670.5670.9869.19-
Jul 11, 202469.9070.7669.8670.7668.97-
Jul 10, 202469.4870.1069.4870.1068.3326
Jul 9, 202469.1869.1869.1869.1867.43-
Jul 8, 202469.8669.8669.3669.3667.61-
Jul 5, 202469.3869.3869.2069.2067.45-
Jul 4, 202469.5269.5269.5269.5267.76-
Jul 3, 202469.6069.7469.6069.7467.98-
Jul 2, 202469.5669.5669.5669.5667.80-
Jul 1, 202470.4670.4669.8069.8468.08-
Jun 28, 202470.6271.0270.6271.0269.23-
Jun 27, 2024 0.56 Dividend
Jun 27, 202470.1870.7670.1270.7668.97-
Jun 26, 202470.1470.7669.6869.6867.327
Jun 25, 202470.9471.1670.9471.1668.75-
Jun 24, 202469.9870.0669.9870.0667.68-
Jun 21, 202470.1270.5470.1270.3667.97-
Jun 20, 202469.5870.2269.5870.2267.84-
Jun 19, 202469.5469.5469.4269.4267.06-
Jun 18, 202469.5469.5469.5469.5467.18-
Jun 17, 202470.6670.6670.0670.0667.68-
Jun 14, 202470.5870.5870.5870.5868.19-
Jun 13, 202469.6270.4869.6270.4868.09-
Jun 12, 202470.1670.1670.1270.1267.74-
Jun 11, 202469.3470.2069.3470.2067.82-
Jun 10, 202469.6869.6869.5669.5667.20-
Jun 7, 202469.5269.6869.3669.6867.32-
Jun 6, 202469.9069.9069.6869.7467.37-
Jun 5, 202470.8070.8070.6670.6668.2655
Jun 4, 202470.5470.5469.7469.8467.47-
Jun 3, 202470.8270.8270.7070.7668.36-
May 31, 202468.4269.7868.1869.7867.41-
May 30, 202467.6667.6667.6667.6665.36-
May 29, 202468.8868.8868.2068.2065.89-
May 28, 202469.4469.5069.2669.3867.03-
May 27, 202469.5669.6269.4869.6267.26-
May 24, 202469.8869.8869.6269.8267.45-
May 23, 202471.1671.1670.3070.3067.91-
May 22, 202471.8671.8671.5871.7669.33-
May 21, 202471.4472.4271.4471.8069.36-
May 20, 202471.5271.5271.5271.5269.09-
May 17, 202471.1671.7471.1671.7469.31-
May 16, 202471.3671.5071.3671.4869.05-
May 15, 202470.4871.5270.4871.3868.96-
May 14, 202471.1671.1670.7670.7668.36-
May 13, 202471.6871.6871.2671.4068.98-
May 10, 202470.6070.6070.6070.6068.20-
May 9, 202469.6269.6269.6269.6267.26-
May 8, 202468.5669.6268.5669.6267.26-
May 7, 202467.2067.2067.2067.2064.92-
May 6, 202467.5267.5667.5267.5665.27-
May 3, 202467.9867.9867.1667.1664.88-
May 2, 202466.8867.5066.8867.5065.21-
Apr 30, 202467.1667.2066.6867.0464.77-
Apr 29, 202466.7467.1866.7467.0264.75-
Apr 26, 202466.9066.9066.8066.8064.53-
Apr 25, 202466.8066.8066.3066.5264.26-
Apr 24, 202466.6067.2666.6067.2664.98-
Apr 23, 202466.4466.8266.3866.4064.15-
Apr 22, 202465.5865.5865.5865.5863.35-
Apr 19, 202463.6265.6063.6265.6063.37-
Apr 18, 202463.4664.1063.4064.1061.92-
Apr 17, 202462.2863.2462.2863.2461.09-
Apr 16, 202463.7663.7662.5462.5460.42-
Apr 15, 202464.3664.7063.7663.7661.60-
Apr 12, 202464.4064.4064.4064.4062.21-
Apr 11, 202465.0065.2864.3864.3862.20-
Apr 10, 202465.7465.7465.0265.0262.81-
Apr 9, 202464.8665.1464.8665.1462.93-
Apr 8, 202464.7264.7864.7264.7862.58-
Apr 5, 202465.2065.2065.2065.2062.99-
Apr 4, 202465.2265.2265.2265.2263.01-