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

Sempra (SREN.VI)

Compare
61.86
-3.16
(-4.86%)
At close: April 4 at 5:32:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202563.6663.8861.8661.8661.86372
Apr 3, 202564.8065.3464.7865.0265.02110
Apr 2, 202566.2866.8665.8666.8666.86-
Apr 1, 202566.0666.0665.9266.0266.02-
Mar 31, 202564.2464.9264.2464.9264.92-
Mar 28, 202564.7064.9664.7064.7464.74-
Mar 27, 202564.5065.8064.5065.1265.12-
Mar 26, 202564.0865.1064.0865.1065.10-
Mar 25, 202564.9665.0263.7663.7663.76-
Mar 24, 202564.4465.1264.4465.1265.12-
Mar 21, 202564.4864.4864.1464.1864.18-
Mar 20, 2025 0.59 Dividend
Mar 20, 202564.8664.9264.5864.5864.58-
Mar 19, 202564.8264.8264.8264.8264.18-
Mar 18, 202565.3065.3064.8264.8264.18-
Mar 17, 202564.2865.3464.1665.1464.49-
Mar 14, 202563.1263.8662.9263.8663.22-
Mar 13, 202563.5463.7062.6062.6061.98-
Mar 12, 202562.9063.7262.9063.4262.79-
Mar 11, 202563.8664.4663.4063.4062.77-
Mar 10, 202563.6063.6062.8662.8662.23-
Mar 7, 202564.4464.4462.7862.7862.16-
Mar 6, 202566.4067.0864.8264.8264.18-
Mar 5, 202566.5266.5864.4264.4263.7840
Mar 4, 202568.1268.1267.1267.1266.45-
Mar 3, 202568.8868.8867.8068.4267.74-
Feb 28, 202569.3069.5068.7068.7068.02-
Feb 27, 202569.8069.8069.0669.6068.91-
Feb 26, 202568.1469.0666.8869.0668.37-
Feb 25, 202581.7682.4464.1664.1663.52114
Feb 24, 202583.6083.8483.2283.2282.39-
Feb 21, 202582.0683.2481.8883.2482.41-
Feb 20, 202581.7681.7681.1481.1480.33-
Feb 19, 202580.6281.4080.6281.4080.59-
Feb 18, 202580.5080.9480.5080.9280.11-
Feb 17, 202580.2880.4480.2880.3879.58-
Feb 14, 202580.1480.8680.1480.4079.60-
Feb 13, 202579.6480.1879.5680.1879.38-
Feb 12, 202580.4480.5679.4879.7078.91-
Feb 11, 202579.6080.4879.5080.4879.68-
Feb 10, 202579.6279.7879.5879.7678.97-
Feb 7, 202578.9879.4278.9879.4278.63-
Feb 6, 202579.0879.9079.0879.4278.63-
Feb 5, 202578.0078.8677.9478.8678.08-
Feb 4, 202579.9679.9679.4879.4878.69-
Feb 3, 202580.0480.0479.8679.8679.07-
Jan 31, 202580.2080.4880.0680.4879.68-
Jan 30, 202578.9679.5478.9679.5478.75-
Jan 29, 202578.4879.3478.4879.3478.55-
Jan 28, 202578.7079.0678.4278.4277.64-
Jan 27, 202578.3478.7076.8276.8276.06189
Jan 24, 202579.1279.1278.7078.7878.0029
Jan 23, 202579.7279.7679.6679.6678.87-
Jan 22, 202583.1483.1480.5480.5479.74-
Jan 21, 202582.3283.1882.3283.1882.35-
Jan 20, 202582.6682.6682.3482.3481.52-
Jan 17, 202581.8082.5681.3682.5681.74-
Jan 16, 202580.2881.3480.0481.3480.53-
Jan 15, 202575.8279.7475.8279.7478.95-
Jan 14, 202575.2876.4875.2876.4875.72119
Jan 13, 202577.3877.4275.6675.6674.9120
Jan 10, 202580.3280.3277.3077.3076.53-
Jan 9, 202580.2480.3480.1880.3079.50-
Jan 8, 202581.6081.9279.7279.7278.93-
Jan 7, 202581.1281.8880.7881.8881.07-
Jan 6, 202585.2085.2082.8882.8882.06-
Jan 3, 202583.9685.1683.9685.1684.31-
Jan 2, 202584.7885.6484.7885.6484.79-
Dec 30, 202484.6684.8084.0284.0283.18-
Dec 27, 202483.9084.3083.5884.3083.46-
Dec 23, 202483.7283.7283.2483.2482.41-
Dec 20, 202482.5683.1682.1083.1682.33-
Dec 19, 202482.1482.9082.0282.9082.08-
Dec 18, 202482.9683.6282.8083.6282.79-
Dec 17, 202485.0085.0082.8682.8682.045
Dec 16, 202484.9285.1684.8284.9284.07-
Dec 13, 202485.9485.9484.6485.4484.59-
Dec 12, 202483.1884.2283.1884.2283.38-
Dec 11, 202484.3484.5283.7083.7082.87-
Dec 10, 202484.1684.6084.1684.6083.76-
Dec 9, 202484.8884.8884.3284.3283.48-
Dec 6, 202485.9086.1685.0085.0084.15-
Dec 5, 2024 0.57 Dividend
Dec 5, 202486.2886.2886.1086.1085.24-
Dec 4, 202487.7887.7887.7887.7886.29-
Dec 3, 202487.6888.0087.5087.7886.29-
Dec 2, 202489.2889.5688.0488.0486.55-
Nov 29, 202489.4489.5889.2089.2087.69-
Nov 28, 202489.5489.6489.5489.6488.12-
Nov 27, 202488.7689.5488.6889.5488.02-
Nov 26, 202490.4490.4489.4689.4687.94-
Nov 25, 202491.0091.0090.3290.3288.79-
Nov 22, 202491.0291.1090.8691.0489.50-
Nov 21, 202488.4488.6688.2088.3686.86134
Nov 20, 202488.5688.7888.2288.2286.73-
Nov 19, 202487.5887.8287.2087.8286.33-
Nov 18, 202486.7687.6886.7687.6886.19-
Nov 15, 202485.2286.6685.2286.6685.19-
Nov 14, 202487.4087.7886.2886.2884.82-
Nov 13, 202486.7686.9686.5286.7085.23-
Nov 12, 202486.6086.9086.6086.7085.23-
Nov 11, 202485.5086.7485.4486.7485.27-
Nov 8, 202483.2884.3883.2484.3882.95-
Nov 7, 202482.1082.5681.7082.5681.16-
Nov 6, 202477.3279.6477.3278.6877.351,387
Nov 5, 202474.3074.3073.9674.1272.86-
Nov 4, 202474.9274.9473.9473.9472.69-
Nov 1, 202476.8477.1076.3476.3475.05-
Oct 31, 202476.7077.5276.5277.5276.21-
Oct 30, 202477.2077.2076.6077.1075.79-
Oct 29, 202478.8078.8077.6277.6876.36-
Oct 28, 202478.6078.8478.6078.8477.50-
Oct 25, 202479.3079.5278.7278.7277.39-
Oct 24, 202479.9079.9079.4279.4278.07-
Oct 23, 202478.6879.1078.4878.8477.50-
Oct 22, 202478.2878.6078.0878.6077.27-
Oct 21, 202479.2679.2677.8477.8476.52-
Oct 18, 202478.8278.9278.7678.8477.50-
Oct 17, 202478.7079.4878.7078.8677.52-
Oct 16, 202477.2277.9077.2077.9076.58-
Oct 15, 202476.5077.0676.2877.0675.75-
Oct 14, 202475.2876.0275.1676.0274.73-
Oct 11, 202474.3274.9074.2474.9073.63-
Oct 10, 202474.6274.6874.4874.6873.41-
Oct 9, 202474.3874.5274.3874.4873.22-
Oct 8, 202474.1874.9274.1874.9273.65-
Oct 7, 202475.2675.2674.7474.7473.47-
Oct 4, 202474.9075.0074.5275.0073.73-
Oct 3, 202475.6675.6675.0675.0673.79-
Oct 2, 202475.7075.7275.3075.4874.20-
Oct 1, 202475.0876.2675.0876.2674.97-
Sep 30, 202474.5074.8274.2674.6473.38-
Sep 27, 202473.5474.7273.4074.7273.45-
Sep 26, 2024 0.57 Dividend
Sep 26, 202474.1274.1273.5673.9072.65-
Sep 25, 202475.2875.2875.2875.2873.40-
Sep 24, 202475.6675.6675.0475.2873.40-
Sep 23, 202474.5675.3074.5675.3073.41-
Sep 20, 202473.8074.2873.8074.2872.42-
Sep 19, 202474.8075.0073.6673.6671.82-
Sep 18, 202475.6075.6074.8274.8272.95-
Sep 17, 202475.1875.4475.1075.4273.53-
Sep 16, 202474.6675.3674.6675.3673.47-
Sep 13, 202473.7674.6273.7674.6272.75-
Sep 12, 202474.0474.8273.4873.4871.64-
Sep 11, 202474.1874.2473.6473.6471.80-
Sep 10, 202475.0075.8674.9075.8673.96-
Sep 9, 202474.4474.8074.4474.8072.93-
Sep 6, 202474.6674.9274.4274.5272.65-
Sep 5, 202475.2075.6274.9274.9273.04-
Sep 4, 202474.6675.2274.6675.1073.22-
Sep 3, 202474.3275.0874.2475.0873.20-
Sep 2, 202474.2874.3074.2874.3072.44-
Aug 30, 202473.6873.8073.6473.6471.80-
Aug 29, 202473.7073.8873.2073.2071.37-
Aug 28, 202473.2473.7473.2473.2471.41-
Aug 27, 202473.5473.5872.8072.8070.98-
Aug 26, 202472.7873.5272.7873.5271.68-
Aug 23, 202472.8673.4472.8673.0071.17-
Aug 22, 202472.7272.9472.7272.9471.11-
Aug 21, 202472.7072.7872.6672.7870.96-
Aug 20, 202473.0273.0472.6472.6470.82-
Aug 19, 202472.4472.9672.4472.9671.13-
Aug 16, 202472.5872.7072.5072.6870.86-
Aug 15, 202471.6072.0471.5472.0470.24-
Aug 14, 202471.4271.7871.0471.7869.98-
Aug 13, 202472.3472.5271.9071.9070.10-
Aug 12, 202471.8071.8471.5871.5869.79-
Aug 9, 202471.2071.4471.0671.4469.65-
Aug 8, 202470.5671.1270.3671.1269.34-
Aug 7, 202470.8071.2470.8071.2469.46-
Aug 6, 202472.1472.5670.7470.7468.9753
Aug 5, 202473.2874.3272.8672.9871.152,024
Aug 2, 202475.0076.2674.1874.1872.32-
Aug 1, 202474.0474.8474.0474.8472.97-
Jul 31, 202474.1474.4273.8873.8872.03-
Jul 30, 202473.0673.8073.0073.8071.95-
Jul 29, 202472.5072.9672.5072.8671.04-
Jul 26, 202472.0672.5872.0672.5870.76-
Jul 25, 202473.0873.4473.0673.0671.23-
Jul 24, 202471.4272.5871.4272.5870.76-
Jul 23, 202471.7071.8871.6671.7069.90-
Jul 22, 202471.4071.7271.3071.7269.92-
Jul 19, 202471.3071.7671.0871.0869.30-
Jul 18, 202471.1872.6470.8672.6470.82-
Jul 17, 202469.8271.4469.6471.4469.65-
Jul 16, 202469.8470.3269.7470.0468.29-
Jul 15, 202470.9070.9469.8269.8268.07-
Jul 12, 202471.0871.0870.8070.9269.14-
Jul 11, 202470.2470.8470.1270.8469.07-
Jul 10, 202469.8469.9469.2669.8268.07-
Jul 9, 202469.6269.7669.5469.7668.01-
Jul 8, 202470.2270.3069.0069.0067.27-
Jul 5, 202469.6669.6669.4069.5267.78-
Jul 4, 202469.7069.7069.5869.5867.84-
Jul 3, 202469.8869.8869.8269.8268.07-
Jul 2, 202469.8269.9069.8269.9068.15-
Jul 1, 202470.9070.9070.1270.1268.36-
Jun 28, 202471.0271.0270.5870.5868.81-
Jun 27, 2024 0.57 Dividend
Jun 27, 202470.4671.0870.4671.0869.30-
Jun 26, 202470.4870.4870.4870.4868.11-
Jun 25, 202471.3271.3270.4870.4868.11-
Jun 24, 202470.3471.3270.3471.3268.92-
Jun 21, 202470.7470.7470.7470.7468.36-
Jun 20, 202469.9470.1869.9470.1867.82-
Jun 19, 202469.7669.7669.7669.7667.41-
Jun 18, 202469.8269.8269.5669.5667.22-
Jun 17, 202470.9870.9870.3070.3067.94-
Jun 14, 202470.9070.9070.7470.7468.36-
Jun 13, 202470.1070.1069.7069.7067.36-
Jun 12, 202470.5670.5669.8069.8067.45-
Jun 11, 202469.6670.5069.6670.5068.13-
Jun 10, 202469.9269.9269.8469.8467.49-
Jun 7, 202469.8669.8669.7869.7867.43-
Jun 6, 202470.3870.4670.3870.4668.09-
Jun 5, 202471.1071.1070.4870.4868.11-
Jun 4, 202470.5070.5070.1670.1667.80-
Jun 3, 202471.1871.1870.8670.8668.48-
May 31, 202468.7669.8668.7669.8667.51-
May 30, 202467.9868.3067.9868.3066.00-
May 29, 202469.2069.2068.6468.6466.33-
May 28, 202469.7869.7869.6269.6267.28-
May 27, 202469.8469.8469.8469.8467.49-
May 24, 202470.1470.1470.1070.1067.74-
May 23, 202471.5071.5070.6670.6668.28-
May 22, 202472.2672.2672.0072.0069.58-
May 21, 202471.7471.8271.7471.8269.41-
May 20, 202471.8871.8871.8871.8869.46-
May 17, 202471.6071.7871.6071.7869.37-
May 16, 202471.8271.9271.8271.9269.50-
May 15, 202470.7870.7870.7870.7868.40-
May 14, 202471.5271.5271.0471.0468.65-
May 13, 202471.7871.7871.5471.5469.14-
May 10, 202470.9071.0270.9071.0268.63-
May 9, 202470.0470.0470.0470.0467.69-
May 8, 202469.7069.7069.7069.7067.36-
May 7, 202467.6067.6067.3067.3065.04-
May 6, 202467.8667.8667.4067.4065.13-
May 3, 202467.2267.8867.2267.3465.08306
May 2, 202467.1867.4267.1867.4265.15-
Apr 30, 202467.5067.5066.8266.8264.57-
Apr 29, 202467.0867.1467.0867.1464.88-
Apr 26, 202467.1667.1666.9666.9664.71-
Apr 25, 202467.1467.1466.9866.9864.73-
Apr 24, 202466.9266.9266.9066.9064.65-
Apr 23, 202466.8666.8666.8666.8664.61-
Apr 22, 202466.0066.4066.0066.4064.17-
Apr 19, 202463.6463.6463.6463.6461.50-
Apr 18, 202463.7863.7863.6463.6461.50-
Apr 17, 202463.1663.1663.1663.1661.04-
Apr 16, 202464.0864.0862.9862.9860.86-
Apr 15, 202464.7664.7664.1664.1662.00-
Apr 12, 202464.9265.0264.9265.0262.83-
Apr 11, 202465.4065.4064.3664.3662.20-
Apr 10, 202466.1066.1065.4065.4063.20-
Apr 9, 202465.1865.5465.1865.5463.34-
Apr 8, 202465.0065.2665.0065.2663.07-
Apr 5, 202465.5065.5064.9664.9662.78-
Apr 4, 202465.7665.7665.2665.2663.07-