Sempra Energy

SRE
🏛️ germany →
75.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 75.14 75.14 75.14 75.14 0.0M
2025-09-26 73.78 73.78 73.78 73.78 0.0M
2025-09-25 74.08 74.08 74.08 74.08 0.0M
2025-09-24 72.64 72.64 72.64 72.64 0.0M
2025-09-23 69.50 69.50 69.50 69.50 0.0M
2025-09-22 70.54 70.54 70.54 70.54 0.0M
2025-09-19 69.78 69.78 69.78 69.78 0.0M
2025-09-18 69.94 69.94 69.94 69.94 0.0M
2025-09-17 69.40 69.40 69.40 69.40 0.0M
2025-09-16 70.54 70.54 70.54 70.54 0.0M
2025-09-15 71.30 71.30 71.30 71.30 0.0M
2025-09-12 70.82 70.82 70.82 70.82 0.0M
2025-09-11 69.82 69.82 69.82 69.82 0.0M
2025-09-10 68.36 68.36 68.36 68.36 0.0M
2025-09-09 67.14 67.14 67.14 67.14 0.0M
2025-09-08 68.92 68.92 68.92 68.92 0.0M
2025-09-05 70.12 70.12 70.12 70.12 0.0M
2025-09-04 70.24 70.24 70.24 70.24 0.0M
2025-09-03 70.94 70.94 70.94 70.94 0.0M
2025-09-02 70.26 70.26 70.26 70.26 0.0M
2025-09-01 70.08 70.08 70.08 70.08 0.0M
2025-08-29 69.40 69.40 69.40 69.40 0.0M
2025-08-28 70.26 70.26 70.26 70.26 0.0M
2025-08-27 70.06 70.06 70.06 70.06 0.0M
2025-08-26 69.88 69.88 69.88 69.88 0.0M
2025-08-25 70.46 70.46 70.46 70.46 0.0M
2025-08-22 69.66 69.66 69.66 69.66 0.0M
2025-08-21 70.44 70.44 70.44 70.44 0.0M
2025-08-20 70.50 70.50 70.50 70.50 0.0M
2025-08-19 69.04 69.04 69.04 69.04 0.0M
2025-08-18 69.14 69.14 69.14 69.14 0.0M
2025-08-15 69.96 69.96 69.96 69.96 0.0M
2025-08-14 69.86 69.86 69.86 69.86 0.0M
2025-08-13 69.90 69.90 69.90 69.90 0.0M
2025-08-12 69.36 69.36 69.36 69.36 0.0M
2025-08-11 69.76 69.76 69.76 69.76 0.0M
2025-08-08 70.66 70.66 70.66 70.66 0.0M
2025-08-07 69.32 69.32 69.32 69.32 0.0M
2025-08-06 70.96 70.96 69.76 69.76 0.0M
2025-08-05 71.58 71.58 71.58 71.58 0.0M
2025-08-04 69.82 69.82 69.82 69.82 0.0M
2025-08-01 71.08 71.08 70.58 70.58 0.0M
2025-07-31 70.98 70.98 70.98 70.98 0.0M
2025-07-30 70.00 70.00 70.00 70.00 0.0M
2025-07-29 69.08 69.08 69.08 69.08 0.0M
2025-07-28 69.94 69.94 69.20 69.90 0.0M
2025-07-25 68.22 68.22 68.22 68.22 0.0M
2025-07-24 67.12 67.12 67.12 67.12 0.0M
2025-07-23 67.78 67.78 67.78 67.78 0.0M
2025-07-22 66.90 66.90 66.90 66.90 0.0M
2025-07-21 66.98 66.98 66.92 66.92 0.0M
2025-07-18 65.44 66.18 65.44 66.18 0.0M
2025-07-17 64.48 64.48 64.48 64.48 0.0M
2025-07-16 63.46 63.46 63.46 63.46 0.0M
2025-07-15 63.60 63.60 63.60 63.60 0.0M
2025-07-14 63.38 63.38 63.38 63.38 0.0M
2025-07-11 63.70 63.70 63.70 63.70 0.0M
2025-07-10 63.06 63.06 63.06 63.06 0.0M
2025-07-09 63.10 63.10 63.10 63.10 0.0M
2025-07-08 63.08 63.08 63.08 63.08 0.0M
2025-07-07 63.40 63.58 63.40 63.58 0.0M
2025-07-04 63.40 63.40 63.40 63.40 0.0M
2025-07-03 63.12 63.12 63.12 63.12 0.0M
2025-07-02 64.44 64.44 64.44 64.44 0.0M
2025-07-01 63.94 63.94 63.94 63.94 0.0M
2025-06-30 64.50 65.00 64.42 64.42 0.0M
2025-06-27 63.86 63.86 63.86 63.86 0.0M
2025-06-26 63.42 63.42 63.42 63.42 0.0M
2025-06-25 65.20 65.20 65.20 65.20 0.0M
2025-06-24 65.26 65.26 65.26 65.26 0.0M
2025-06-23 63.98 63.98 63.98 63.98 0.0M
2025-06-20 64.18 64.18 64.18 64.18 0.0M
2025-06-19 64.50 64.50 64.50 64.50 0.0M
2025-06-18 64.16 64.74 64.16 64.74 0.0M
2025-06-17 63.42 63.42 63.42 63.42 0.0M
2025-06-16 63.90 63.90 63.90 63.90 0.0M
2025-06-13 65.20 65.20 65.20 65.20 0.0M
2025-06-12 65.52 65.52 65.52 65.52 0.0M
2025-06-11 66.08 66.08 66.08 66.08 0.0M
2025-06-10 65.20 65.20 65.20 65.20 0.0M
2025-06-09 66.92 66.92 66.92 66.92 0.0M
2025-06-06 66.18 66.18 66.18 66.18 0.0M
2025-06-05 66.66 66.66 66.66 66.66 0.0M
2025-06-04 68.14 68.14 68.14 68.14 0.0M
2025-06-03 67.88 67.88 67.88 67.88 0.0M
2025-06-02 68.52 68.52 68.52 68.52 0.0M
2025-05-30 68.32 68.32 68.32 68.32 0.0M
2025-05-29 69.52 69.52 69.52 69.52 0.0M
2025-05-28 69.38 69.38 69.38 69.38 0.0M
2025-05-27 68.38 69.60 68.38 69.60 0.0M
2025-05-26 68.16 68.16 68.16 68.16 0.0M
2025-05-23 67.44 67.44 67.40 67.40 0.0M
2025-05-22 67.50 67.50 67.50 67.50 0.0M
2025-05-21 68.58 68.58 68.58 68.58 0.0M
2025-05-20 69.24 69.24 69.24 69.24 0.0M
2025-05-19 68.74 68.74 68.74 68.74 0.0M
2025-05-16 67.82 67.82 67.82 67.82 0.0M
2025-05-15 66.46 66.46 66.46 66.46 0.0M
2025-05-14 66.86 66.86 66.86 66.86 0.0M
2025-05-13 67.84 67.84 67.84 67.84 0.0M
2025-05-12 67.58 67.58 67.58 67.58 0.0M
2025-05-09 67.16 67.16 67.16 67.16 0.0M
2025-05-08 66.96 66.96 66.96 66.96 0.0M
2025-05-07 65.86 66.40 65.86 66.40 0.0M
2025-05-06 66.20 66.20 66.20 66.20 0.0M
2025-05-05 66.12 66.12 66.12 66.12 0.0M
2025-05-02 65.84 65.84 65.84 65.84 0.0M
2025-04-30 65.96 65.96 65.96 65.96 0.0M
2025-04-29 66.08 66.08 66.08 66.08 0.0M
2025-04-28 65.22 65.22 65.22 65.22 0.0M
2025-04-25 65.56 65.56 65.56 65.56 0.0M
2025-04-24 64.26 64.26 64.26 64.26 0.0M
2025-04-23 64.02 64.02 64.02 64.02 0.0M
2025-04-22 60.90 60.90 60.90 60.90 0.0M
2025-04-17 61.92 61.92 61.92 61.92 0.0M
2025-04-16 61.10 61.10 61.10 61.10 0.0M
2025-04-15 61.12 61.12 61.12 61.12 0.0M
2025-04-14 59.92 59.92 59.88 59.88 0.0M
2025-04-11 59.32 59.32 59.32 59.32 0.0M
2025-04-10 61.46 61.46 60.26 60.26 0.0M
2025-04-09 56.62 56.80 56.24 56.80 0.0M
2025-04-08 58.64 58.64 58.64 58.64 0.0M
2025-04-07 57.44 58.00 57.44 58.00 0.0M
2025-04-04 63.54 63.54 63.54 63.54 0.0M
2025-04-03 65.02 65.02 65.02 65.02 0.0M
2025-04-02 65.96 65.96 65.96 65.96 0.0M
2025-04-01 65.60 65.60 65.60 65.60 0.0M
2025-03-31 63.88 64.44 63.88 64.44 0.0M
2025-03-28 64.72 64.94 64.72 64.78 0.0M
2025-03-27 65.56 65.56 65.56 65.56 0.0M
2025-03-26 63.90 63.90 63.90 63.90 0.0M
2025-03-25 64.86 64.86 64.86 64.86 0.0M
2025-03-24 64.30 64.30 64.30 64.30 0.0M
2025-03-21 64.48 64.48 64.48 64.48 0.0M
2025-03-20 64.62 64.62 64.52 64.52 0.0M
2025-03-19 64.64 64.64 64.64 64.64 0.0M
2025-03-18 64.84 64.84 64.84 64.84 0.0M
2025-03-17 64.08 64.10 64.08 64.10 0.0M
2025-03-14 62.60 62.60 62.00 62.00 0.0M
2025-03-13 62.96 63.18 62.96 63.18 0.0M
2025-03-12 63.02 63.02 63.02 63.02 0.0M
2025-03-11 63.78 63.78 63.78 63.78 0.0M
2025-03-10 63.46 63.46 63.30 63.30 0.0M
2025-03-07 64.18 64.18 64.18 64.18 0.0M
2025-03-06 66.22 66.22 66.22 66.22 0.0M
2025-03-05 66.36 66.36 66.10 66.10 0.0M
2025-03-04 67.92 67.92 67.92 67.92 0.0M
2025-03-03 68.60 68.60 68.46 68.46 0.0M
2025-02-28 69.00 69.00 69.00 69.00 0.0M
2025-02-27 69.54 69.54 69.02 69.02 0.0M
2025-02-26 67.16 67.30 67.16 67.30 0.0M
2025-02-25 82.98 82.98 62.66 64.16 0.0M
2025-02-24 82.82 82.82 82.82 82.82 0.0M
2025-02-21 81.76 81.76 81.76 81.76 0.0M
2025-02-20 81.26 81.26 81.26 81.26 0.0M
2025-02-19 80.58 80.58 80.58 80.58 0.0M
2025-02-18 80.20 80.20 80.20 80.20 0.0M
2025-02-17 79.90 79.90 79.90 79.90 0.0M
2025-02-14 79.98 80.60 79.98 80.60 0.0M
2025-02-13 79.18 79.18 79.18 79.18 0.0M
2025-02-12 80.14 80.14 80.14 80.14 0.0M
2025-02-11 79.20 79.20 79.20 79.20 0.0M
2025-02-10 79.24 79.24 79.24 79.24 0.0M
2025-02-07 78.66 78.66 78.66 78.66 0.0M
2025-02-06 79.00 79.00 79.00 79.00 0.0M
2025-02-05 77.48 77.48 77.48 77.48 0.0M
2025-02-04 79.68 80.00 79.68 80.00 0.0M
2025-02-03 78.96 79.58 78.96 79.58 0.0M
2025-01-31 80.00 80.80 80.00 80.80 0.0M
2025-01-30 78.58 79.80 78.58 79.80 0.0M
2025-01-29 78.10 78.10 78.10 78.10 0.0M
2025-01-28 78.26 78.26 78.26 78.26 0.0M
2025-01-27 77.76 77.76 77.76 77.76 0.0M
2025-01-24 78.68 78.68 78.68 78.68 0.0M
2025-01-23 79.38 79.38 79.38 79.38 0.0M
2025-01-22 82.96 82.96 82.96 82.96 0.0M
2025-01-21 81.84 83.52 81.84 83.52 0.0M
2025-01-20 82.22 83.06 82.22 83.06 0.0M
2025-01-17 81.36 82.84 81.36 82.84 0.0M
2025-01-16 79.82 79.82 79.82 79.82 0.0M
2025-01-15 75.56 75.56 75.56 75.56 0.0M
2025-01-14 74.96 76.18 74.96 76.18 0.0M
2025-01-13 76.34 77.20 76.34 77.20 0.0M
2025-01-10 79.82 79.82 79.82 79.82 0.0M
2025-01-09 79.80 79.80 79.80 79.80 0.0M
2025-01-08 81.18 82.26 79.88 79.88 0.0M
2025-01-07 80.76 81.76 80.76 81.76 0.0M
2025-01-06 84.66 85.30 84.66 85.08 0.0M
2025-01-03 84.58 85.16 84.58 85.16 0.0M
2025-01-02 84.68 85.10 84.68 85.10 0.0M