Vienna - Delayed Quote EUR

The Southern Company (SOUT.VI)

Compare
82.02
+1.51
+(1.88%)
At close: January 17 at 5:32:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202581.6182.0281.2082.0282.02-
Jan 16, 202580.0480.5180.0080.5180.51-
Jan 15, 202579.6180.4279.6180.4280.42-
Jan 14, 202579.9079.9079.4679.4679.46-
Jan 13, 202579.5380.2479.1979.1979.19-
Jan 10, 202580.6280.6280.0480.0480.04-
Jan 9, 202580.5780.6280.4780.6280.62-
Jan 8, 202578.5080.2178.5080.2180.21-
Jan 7, 202577.7278.5177.3778.5178.51-
Jan 6, 202579.7179.7178.0678.0678.06-
Jan 3, 202579.9180.4679.7780.4680.46-
Jan 2, 202579.5680.3279.5680.3180.31-
Dec 30, 202479.6579.7079.6079.6179.61-
Dec 27, 202479.3979.7878.8779.7879.78-
Dec 23, 202479.6579.6779.4679.4679.46-
Dec 20, 202478.5179.3878.2679.3879.38-
Dec 19, 202477.7579.3077.7579.3079.30-
Dec 18, 202479.3979.4478.9079.0679.06-
Dec 17, 202477.8879.0077.5379.0079.00-
Dec 16, 202478.9679.3378.8678.8678.86-
Dec 13, 202480.4580.4579.3379.3379.33-
Dec 12, 202479.0780.0879.0780.0880.08-
Dec 11, 202480.4080.4079.8179.8179.81-
Dec 10, 202479.9380.0779.7380.0780.07-
Dec 9, 202480.3080.4279.8179.8179.81-
Dec 6, 202481.5081.5180.4080.4080.40-
Dec 5, 202481.6281.7081.3481.7081.70-
Dec 4, 202482.2982.3982.2982.3982.39-
Dec 3, 202483.5483.9783.0283.0283.02-
Dec 2, 202484.8885.0984.0484.0484.04-
Nov 29, 202485.3085.3084.6584.6584.65-
Nov 28, 202485.2385.5285.1585.4385.43-
Nov 27, 202485.2785.2784.8584.9684.96-
Nov 26, 202484.3984.4784.1784.4784.47-
Nov 25, 202484.0384.0383.4983.4983.49-
Nov 22, 202483.8384.9683.8384.7784.77-
Nov 21, 202484.4684.4683.4883.7683.76-
Nov 20, 202483.6183.8783.3383.7383.7315
Nov 19, 202483.2983.5883.0083.0883.08-
Nov 18, 2024 0.72 Dividend
Nov 18, 202482.6183.0482.4483.0483.041
Nov 15, 202482.6282.6282.6282.6281.90-
Nov 14, 202483.0483.4582.6282.6281.90-
Nov 13, 202482.5882.9782.5382.5381.81-
Nov 12, 202483.0683.1582.9882.9882.26-
Nov 11, 202482.9883.6082.9383.6082.87-
Nov 8, 202481.1682.0680.6182.0681.34-
Nov 7, 202481.4881.4880.9480.9480.23-
Nov 6, 202483.4084.2881.9181.9181.20916
Nov 5, 202480.9980.9980.6880.8280.12-
Nov 4, 202481.2481.4181.0681.0680.35-
Nov 1, 202483.8684.2082.4282.4281.702
Oct 31, 202482.0184.1781.8584.1783.441
Oct 30, 202482.6882.6882.4282.6181.89-
Oct 29, 202484.8784.9083.6083.6982.96-
Oct 28, 202485.2485.2484.8984.8984.15-
Oct 25, 202486.5386.8285.6485.6484.89-
Oct 24, 202487.8587.8586.9287.1286.36-
Oct 23, 202486.2786.7086.1486.7085.94-
Oct 22, 202485.5586.0385.3386.0385.28-
Oct 21, 202485.8386.0685.7285.7284.97-
Oct 18, 202485.4686.4085.4685.5884.83-
Oct 17, 202485.0585.4485.0285.3384.59-
Oct 16, 202483.3384.1883.2884.1883.45-
Oct 15, 202482.5083.5982.3883.5982.86-
Oct 14, 202482.0182.1481.2582.1481.42-
Oct 11, 202480.6481.0280.5581.0080.29-
Oct 10, 202482.3182.3181.2281.3980.68-
Oct 9, 202481.3781.8281.3481.8281.11-
Oct 8, 202480.9081.6480.8981.6480.93-
Oct 7, 202482.3082.3081.4681.4680.75-
Oct 4, 202482.0082.2581.6881.8181.10-
Oct 3, 202484.1184.1182.6182.6181.89-
Oct 2, 202481.9982.5681.6382.5681.84-
Oct 1, 202481.2782.8281.2782.8282.10-
Sep 30, 202480.4780.9880.3480.9880.27-
Sep 27, 202479.7980.2779.6780.2779.57-
Sep 26, 202480.7080.7079.6579.7579.06-
Sep 25, 202480.1880.3780.1880.2179.51-
Sep 24, 202481.4481.4480.5981.0080.29-
Sep 23, 202480.3581.1880.3581.1880.47-
Sep 20, 202479.5680.7679.5679.8779.17-
Sep 19, 202480.1680.2379.2879.2878.59100
Sep 18, 202479.8980.6079.8980.4179.71-
Sep 17, 202480.7980.9980.4180.4179.71-
Sep 16, 202480.4480.5080.0580.5079.80-
Sep 13, 202479.8980.2579.7680.2579.55-
Sep 12, 202480.7580.7580.0880.0879.38-
Sep 11, 202481.0281.0680.4380.4379.73-
Sep 10, 202480.7681.5180.7681.5180.80-
Sep 9, 202480.1080.8980.1080.8980.19-
Sep 6, 202480.4380.7580.3180.3179.61-
Sep 5, 202480.3981.2480.3680.5279.82-
Sep 4, 202480.3381.0380.3380.7480.04-
Sep 3, 202478.1579.7578.1179.7579.06-
Sep 2, 202478.0478.0678.0378.0677.38-
Aug 30, 202477.4077.7177.4077.6076.92-
Aug 29, 202477.1377.5877.0177.0176.34-
Aug 28, 202476.8977.5676.8977.5676.88-
Aug 27, 202477.5177.5276.9376.9376.26-
Aug 26, 202476.9477.3576.9477.2376.56-
Aug 23, 202478.0978.0977.4077.4076.73-
Aug 22, 202478.7078.7078.3478.3477.66-
Aug 21, 202478.1578.3178.1178.3177.63-
Aug 20, 202478.4878.5078.4478.5077.82-
Aug 19, 2024 0.72 Dividend
Aug 19, 202478.4178.8378.3878.3877.70-
Aug 16, 202479.2079.2079.2079.2077.80-
Aug 15, 202479.1979.3079.0179.2077.80-
Aug 14, 202478.7379.3978.7279.3977.98-
Aug 13, 202479.8480.0479.8479.8978.47-
Aug 12, 202479.4979.6179.4079.6178.20-
Aug 9, 202479.2379.2379.0079.1677.76-
Aug 8, 202479.7579.8179.2579.7778.36-
Aug 7, 202479.4080.1279.4080.1278.70-
Aug 6, 202479.4679.8979.4579.7878.37-
Aug 5, 202479.9080.7979.9080.7679.331,995
Aug 2, 202479.9081.1779.3879.3877.97215
Aug 1, 202476.7379.2676.4479.2677.86137
Jul 31, 202477.2077.2076.5976.8375.47-
Jul 30, 202476.7576.7576.4876.5775.21-
Jul 29, 202475.8076.6075.8076.6075.24-
Jul 26, 202475.3475.8775.3475.8774.53-
Jul 25, 202476.3276.6075.8775.8774.53-
Jul 24, 202475.0875.6075.0875.6074.26-
Jul 23, 202475.2575.4575.0675.0673.73-
Jul 22, 202475.6275.6274.7975.4774.1314
Jul 19, 202474.6074.7174.4874.6273.30-
Jul 18, 202475.0675.3774.5575.3774.0325
Jul 17, 202474.2875.2874.0575.2873.95-
Jul 16, 202473.5174.3573.4274.3573.03-
Jul 15, 202473.5273.5272.8372.9071.61-
Jul 12, 202473.6773.6773.3773.3772.07-
Jul 11, 202472.3773.1972.3273.1971.89-
Jul 10, 202472.1872.5972.0772.0770.79-
Jul 9, 202471.9372.3271.9172.3271.04-
Jul 8, 202472.0072.1171.7371.7370.46-
Jul 5, 202471.9972.1271.7572.1270.84-
Jul 4, 202472.5072.5071.9571.9570.67-
Jul 3, 202472.1272.1272.0772.0770.79-
Jul 2, 202471.8372.1371.8372.1370.85-
Jul 1, 202472.8472.8472.2972.2971.0120
Jun 28, 202473.1173.1172.2972.2971.01-
Jun 27, 202473.2173.2173.0173.0171.72-
Jun 26, 202473.0473.0573.0473.0571.76-
Jun 25, 202473.9673.9673.1473.1471.84-
Jun 24, 202473.2974.0073.2974.0072.69-
Jun 21, 202473.5273.6373.5273.6372.32-
Jun 20, 202472.6073.0772.6073.0771.77-
Jun 19, 202472.4872.4872.4872.4871.20-
Jun 18, 202472.4472.5372.4472.5371.24-
Jun 17, 202473.4973.4973.0273.0271.73-
Jun 14, 202473.3273.5573.3273.5572.25-
Jun 13, 202472.7372.7372.4572.4571.17-
Jun 12, 202473.1673.1672.1672.1670.88-
Jun 11, 202473.3673.5773.3673.5772.27-
Jun 10, 202472.4172.9572.4172.9571.66-
Jun 7, 202472.2572.5172.2572.5171.22-
Jun 6, 202473.0673.0672.9572.9571.66-
Jun 5, 202474.1074.1073.7773.7772.46-
Jun 4, 202473.0173.2773.0173.2771.97-
Jun 3, 202473.9773.9773.8273.8272.51-
May 31, 202472.2172.8972.2172.8971.60-
May 30, 202471.2271.2271.2171.2169.95-
May 29, 202471.3271.3270.9970.9969.73-
May 28, 202471.6371.6371.4771.4770.20-
May 27, 202471.7171.7171.6971.6970.42-
May 24, 202471.3271.5171.3271.5170.24-
May 23, 202472.8072.8071.7771.7770.50-
May 22, 202473.5173.5173.4173.4172.11-
May 21, 202472.8873.2872.8873.2871.98-
May 20, 202473.1273.1273.1273.1271.82-
May 17, 2024 0.72 Dividend
May 17, 202472.5672.7372.5672.7371.44-
May 16, 202472.9573.2972.9573.2971.28-
May 15, 202472.7172.7172.7172.7170.72-
May 14, 202472.6172.6172.6172.6170.62-
May 13, 202472.5873.0272.5873.0271.02-
May 10, 202472.7072.7072.5572.5570.56-
May 9, 202472.2972.2972.0772.0770.10-
May 8, 202471.7771.7771.7171.7169.75-
May 7, 202470.2470.7470.2470.7468.80-
May 6, 202470.5370.5370.2670.2668.34154
May 3, 202470.5270.5269.8569.8567.94-
May 2, 202469.7569.9969.7569.9968.0760
Apr 30, 202469.5169.5169.0669.0667.17-
Apr 29, 202468.4069.0768.4069.0767.18-
Apr 26, 202469.3369.3368.9468.9467.05-
Apr 25, 202469.0269.1668.9469.1667.272
Apr 24, 202468.5268.5768.5268.5766.69-
Apr 23, 202468.5668.7368.5668.7366.85-
Apr 22, 202467.8067.9067.8067.9066.04-
Apr 19, 202465.3865.3865.3865.3863.59-
Apr 18, 202465.4365.4365.3865.3863.59-
Apr 17, 202464.5364.5364.5364.5362.76-
Apr 16, 202464.3864.3863.8363.8362.08-
Apr 15, 202464.6664.6664.3764.3762.61-
Apr 12, 202465.2065.2064.9864.9863.20-
Apr 11, 202465.0465.0464.5064.5062.73-
Apr 10, 202465.0665.1264.5464.7863.01297
Apr 9, 202464.5464.6364.5464.6362.86-
Apr 8, 202464.4664.4864.4664.4862.71-
Apr 5, 202464.7164.7164.5164.5162.74-
Apr 4, 202465.5965.5964.8564.8563.07-
Apr 3, 202466.2166.2165.6965.6963.89-
Apr 2, 202466.3166.5066.3166.5064.68-
Mar 28, 202466.1266.1266.1266.1264.31-
Mar 27, 202464.0664.9864.0664.9863.20-
Mar 26, 202464.1064.1064.0464.0462.29-
Mar 25, 202464.7464.7464.4464.4462.68-
Mar 22, 202464.5064.5064.5064.5062.73-
Mar 21, 202464.4464.6064.4464.6062.83-
Mar 20, 202464.6464.8664.6464.8663.08-
Mar 19, 202463.8864.3463.8864.3462.58-
Mar 18, 202463.4063.8463.4063.8462.09-
Mar 15, 202463.4463.4663.4463.4661.72-
Mar 14, 202464.4064.4063.6263.6261.88-
Mar 13, 202463.6264.0263.6264.0262.27-
Mar 12, 202463.7463.7463.4063.4061.66-
Mar 11, 202463.0463.3063.0463.3061.57-
Mar 8, 202463.3263.4863.3263.4861.74-
Mar 7, 202463.0263.3263.0263.3261.59-
Mar 6, 202462.6862.7462.6862.7461.02-
Mar 5, 202462.8063.0862.8063.0861.35-
Mar 4, 202461.5862.3061.5862.3060.59-
Mar 1, 202462.1462.1461.4061.4059.72-
Feb 29, 202461.6862.3461.6862.3460.63-
Feb 28, 202461.4661.4661.1661.1659.49-
Feb 27, 202461.0261.2861.0261.2859.60-
Feb 26, 202462.4662.4661.4661.4659.78-
Feb 23, 202462.1462.6262.1462.6260.91-
Feb 22, 202462.4262.4262.0862.0860.38-
Feb 21, 202461.9862.1661.9862.1660.46-
Feb 20, 202461.8662.4661.8662.4660.75-
Feb 19, 202461.6861.7461.6861.7460.05-
Feb 16, 2024 0.70 Dividend
Feb 16, 202462.3862.3862.3862.3860.67-
Feb 15, 202463.2063.2062.3862.3859.99-
Feb 14, 202463.0663.2263.0663.2260.80-
Feb 13, 202463.4263.4262.5062.5060.11-
Feb 12, 202461.8062.6261.8062.6260.22-
Feb 9, 202462.1262.1261.9261.9259.55-
Feb 8, 202461.9261.9261.9261.9259.55-
Feb 7, 202462.6262.6262.5062.5060.11-
Feb 6, 202462.5062.7062.5062.7060.30-
Feb 5, 202463.6063.6463.5063.5061.07125
Feb 2, 202464.7864.7863.6063.6061.16-
Feb 1, 202464.4864.4864.4864.4862.01-
Jan 31, 202464.0664.5664.0664.5662.09-
Jan 30, 202463.8463.8463.6063.6061.16-
Jan 29, 202463.7663.9063.7663.9061.45-
Jan 26, 202464.0664.0663.6063.6061.16-
Jan 25, 202462.7063.3662.7063.3660.93-
Jan 24, 202463.3463.3462.7462.7460.34-
Jan 23, 202463.0663.4263.0663.4260.99-
Jan 22, 202463.4263.4262.7262.7260.32-
Jan 19, 202463.2463.2463.1663.1660.74-
Jan 18, 202463.9263.9263.2463.2460.82-
Jan 17, 202464.5664.5664.4264.4261.95-