Sempra Energy

SRE
🏛️ germany →
76.06
Last Update: 2025-09-30
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
2021-12-30 115.55 115.55 115.55 115.55 0.0M
2021-12-29 115.25 115.25 115.25 115.25 0.0M
2021-12-28 114.35 114.35 114.35 114.35 0.0M
2021-12-27 113.55 113.55 113.55 113.55 0.0M
2021-12-23 113.45 113.45 113.45 113.45 0.0M
2021-12-22 112.90 112.90 112.90 112.90 0.0M
2021-12-21 113.25 114.85 113.25 114.85 0.0M
2021-12-20 110.90 110.90 110.90 110.90 0.0M
2021-12-17 112.95 112.95 112.95 112.95 0.0M
2021-12-16 112.90 112.90 112.90 112.90 0.0M
2021-12-15 111.25 111.25 111.25 111.25 0.0M
2021-12-14 111.70 111.70 111.70 111.70 0.0M
2021-12-13 111.50 111.50 111.50 111.50 0.0M
2021-12-10 111.20 111.20 111.20 111.20 0.0M
2021-12-09 110.70 110.70 110.70 110.70 0.0M
2021-12-08 112.10 112.10 112.10 112.10 0.0M
2021-12-07 111.10 111.10 111.10 111.10 0.0M
2021-12-06 109.60 109.60 109.60 109.60 0.0M
2021-12-03 108.05 108.05 108.05 108.05 0.0M
2021-12-02 105.80 105.80 105.75 105.75 0.0M
2021-12-01 105.80 105.80 105.80 105.80 0.0M
2021-11-30 108.10 108.10 108.10 108.10 0.0M
2021-11-29 108.30 108.30 108.30 108.30 0.0M
2021-11-26 110.05 110.05 107.80 107.80 0.0M
2021-11-25 111.40 111.40 111.40 111.40 0.0M
2021-11-24 110.90 110.90 110.90 110.90 0.0M
2021-11-23 110.55 110.55 110.55 110.55 0.0M
2021-11-22 108.70 108.70 108.70 108.70 0.0M
2021-11-19 107.90 107.90 107.90 107.90 0.0M
2021-11-18 109.35 109.35 109.35 109.35 0.0M
2021-11-17 110.95 110.95 110.95 110.95 0.0M
2021-11-16 108.95 108.95 108.95 108.95 0.0M
2021-11-15 106.05 107.10 106.05 107.10 0.0M
2021-11-12 105.85 105.85 105.85 105.85 0.0M
2021-11-11 108.00 108.00 108.00 108.00 0.0M
2021-11-10 107.20 107.20 107.20 107.20 0.0M
2021-11-09 107.55 107.55 107.55 107.55 0.0M
2021-11-08 109.70 109.70 109.70 109.70 0.0M
2021-11-05 109.70 109.70 109.70 109.70 0.0M
2021-11-04 110.00 110.00 110.00 110.00 0.0M
2021-11-03 110.05 110.05 110.05 110.05 0.0M
2021-11-02 110.55 110.55 110.55 110.55 0.0M
2021-11-01 110.15 110.15 110.15 110.15 0.0M
2021-10-29 110.40 110.40 110.40 110.40 0.0M
2021-10-28 111.60 111.60 111.60 111.60 0.0M
2021-10-27 112.95 112.95 112.95 112.95 0.0M
2021-10-26 111.80 111.80 111.80 111.80 0.0M
2021-10-25 112.10 112.10 112.10 112.10 0.0M
2021-10-22 111.50 111.50 111.50 111.50 0.0M
2021-10-21 111.85 111.85 111.85 111.85 0.0M
2021-10-20 110.55 110.55 110.55 110.55 0.0M
2021-10-19 108.95 108.95 108.95 108.95 0.0M
2021-10-18 110.30 110.30 110.30 110.30 0.0M
2021-10-15 110.15 110.15 110.15 110.15 0.0M
2021-10-14 109.30 109.30 109.30 109.30 0.0M
2021-10-13 106.95 106.95 106.95 106.95 0.0M
2021-10-12 105.65 105.65 105.65 105.65 0.0M
2021-10-11 107.20 107.20 107.20 107.20 0.0M
2021-10-08 108.35 108.35 108.35 108.35 0.0M
2021-10-07 110.45 110.45 110.45 110.45 0.0M
2021-10-06 108.50 108.50 108.50 108.50 0.0M
2021-10-05 108.75 108.75 108.75 108.75 0.0M
2021-10-04 107.60 107.60 107.60 107.60 0.0M
2021-10-01 108.25 108.25 108.25 108.25 0.0M
2021-09-30 109.90 109.90 109.90 109.90 0.0M
2021-09-29 105.70 105.70 105.70 105.70 0.0M
2021-09-28 109.90 109.90 109.90 109.90 0.0M
2021-09-27 110.65 110.65 110.65 110.65 0.0M
2021-09-24 109.40 109.40 109.40 109.40 0.0M
2021-09-23 110.85 110.85 110.85 110.85 0.0M
2021-09-22 111.10 111.10 111.10 111.10 0.0M
2021-09-21 111.55 111.55 111.55 111.55 0.0M
2021-09-20 112.30 112.30 112.30 112.30 0.0M
2021-09-17 114.40 114.40 114.40 114.40 0.0M
2021-09-16 115.10 115.10 115.10 115.10 0.0M
2021-09-15 112.90 112.90 112.90 112.90 0.0M
2021-09-14 113.15 113.15 113.15 113.15 0.0M
2021-09-13 112.10 112.10 112.10 112.10 0.0M
2021-09-10 112.90 112.90 112.90 112.90 0.0M
2021-09-09 112.35 112.35 112.35 112.35 0.0M
2021-09-08 111.30 111.30 111.30 111.30 0.0M
2021-09-07 111.85 112.35 111.85 112.35 0.0M
2021-09-06 111.85 111.85 111.85 111.85 0.0M
2021-09-03 112.45 112.45 112.45 112.45 0.0M
2021-09-02 112.25 112.25 112.25 112.25 0.0M
2021-09-01 112.00 112.00 112.00 112.00 0.0M
2021-08-31 111.25 111.25 111.25 111.25 0.0M
2021-08-30 111.20 111.20 111.20 111.20 0.0M
2021-08-27 111.70 111.70 111.70 111.70 0.0M
2021-08-26 111.30 111.30 111.30 111.30 0.0M
2021-08-25 110.90 110.90 110.90 110.90 0.0M
2021-08-24 112.00 112.00 112.00 112.00 0.0M
2021-08-23 113.65 113.65 113.65 113.65 0.0M
2021-08-20 112.05 112.05 112.05 112.05 0.0M
2021-08-19 112.50 112.50 112.50 112.50 0.0M
2021-08-18 113.75 113.75 113.75 113.75 0.0M
2021-08-17 112.35 112.35 112.35 112.35 0.0M
2021-08-16 112.50 112.50 112.50 112.50 0.0M
2021-08-13 112.35 112.35 112.35 112.35 0.0M
2021-08-12 111.95 111.95 111.95 111.95 0.0M
2021-08-11 111.80 112.15 111.80 112.15 0.0M
2021-08-10 111.25 111.25 111.25 111.25 0.0M
2021-08-09 111.95 111.95 111.95 111.95 0.0M
2021-08-06 111.90 111.90 111.90 111.90 0.0M
2021-08-05 110.25 110.25 110.25 110.25 0.0M
2021-08-04 110.60 110.60 109.65 109.65 0.0M
2021-08-03 110.30 110.30 110.30 110.30 0.0M
2021-08-02 109.90 109.90 109.90 109.90 0.0M
2021-07-30 110.45 110.45 110.45 110.45 0.0M
2021-07-29 111.65 111.65 111.65 111.65 0.0M
2021-07-28 111.60 111.60 111.20 111.20 0.0M
2021-07-27 110.00 110.00 110.00 110.00 0.0M
2021-07-26 109.75 109.75 109.75 109.75 0.0M
2021-07-23 109.40 110.75 109.40 110.75 0.0M
2021-07-22 110.10 110.10 110.10 110.10 0.0M
2021-07-21 111.55 111.55 111.55 111.55 0.0M
2021-07-20 109.90 109.90 109.90 109.90 0.0M
2021-07-19 112.55 112.55 112.35 112.35 0.0M
2021-07-16 111.65 111.65 111.65 111.65 0.0M
2021-07-15 110.85 110.85 110.85 110.85 0.0M
2021-07-14 111.30 111.30 111.30 111.30 0.0M
2021-07-13 111.90 111.90 111.90 111.90 0.0M
2021-07-12 111.20 111.20 111.20 111.20 0.0M
2021-07-09 110.85 110.85 110.85 110.85 0.0M
2021-07-08 112.15 112.15 112.15 112.15 0.0M
2021-07-07 112.15 112.15 112.15 112.15 0.0M
2021-07-06 112.30 112.30 112.30 112.30 0.0M
2021-07-05 113.15 113.15 113.15 113.15 0.0M
2021-07-02 112.70 112.70 112.70 112.70 0.0M
2021-07-01 111.60 111.60 111.60 111.60 0.0M
2021-06-30 111.90 111.90 111.90 111.90 0.0M
2021-06-29 114.65 114.65 114.65 114.65 0.0M
2021-06-28 114.90 114.90 114.90 114.90 0.0M
2021-06-25 113.20 113.20 113.20 113.20 0.0M
2021-06-24 113.40 113.40 113.40 113.40 0.0M
2021-06-23 114.50 114.50 114.50 114.50 0.0M
2021-06-22 116.10 116.10 116.10 116.10 0.0M
2021-06-21 114.55 114.55 114.55 114.55 0.0M
2021-06-18 117.55 117.55 117.55 117.55 0.0M
2021-06-17 116.55 116.55 116.55 116.55 0.0M
2021-06-16 118.05 118.05 118.05 118.05 0.0M
2021-06-15 117.80 117.80 117.80 117.80 0.0M
2021-06-14 117.05 117.05 117.05 117.05 0.0M
2021-06-11 114.15 114.15 114.15 114.15 0.0M
2021-06-10 114.15 114.15 114.15 114.15 0.0M
2021-06-09 110.65 110.65 110.65 110.65 0.0M
2021-06-08 111.20 111.20 111.20 111.20 0.0M
2021-06-07 111.60 111.60 111.60 111.60 0.0M
2021-06-04 112.55 112.55 112.55 112.55 0.0M
2021-06-03 110.85 110.85 110.85 110.85 0.0M
2021-06-02 110.80 110.80 110.80 110.80 0.0M
2021-06-01 110.45 111.35 110.45 111.35 0.0M
2021-05-31 110.65 110.65 110.65 110.65 0.0M
2021-05-28 110.90 112.30 110.90 112.30 0.0M
2021-05-27 111.85 111.85 111.85 111.85 0.0M
2021-05-26 110.35 110.35 110.35 110.35 0.0M
2021-05-25 112.45 112.45 112.45 112.45 0.0M
2021-05-21 110.60 110.60 110.60 110.60 0.0M
2021-05-20 111.05 111.05 111.05 111.05 0.0M
2021-05-19 111.40 111.40 111.40 111.40 0.0M
2021-05-18 112.80 112.80 112.80 112.80 0.0M
2021-05-17 113.00 113.00 113.00 113.00 0.0M
2021-05-14 113.70 113.70 113.70 113.70 0.0M
2021-05-13 111.55 111.55 111.55 111.55 0.0M
2021-05-12 112.90 112.90 112.90 112.90 0.0M
2021-05-11 113.85 113.85 113.85 113.85 0.0M
2021-05-10 113.15 113.15 113.15 113.15 0.0M
2021-05-07 112.85 112.85 112.85 112.85 0.0M
2021-05-06 112.40 112.50 112.40 112.50 0.0M
2021-05-05 114.55 114.55 114.55 114.55 0.0M
2021-05-04 114.00 114.00 114.00 114.00 0.0M
2021-05-03 114.10 114.10 114.10 114.10 0.0M
2021-04-30 111.45 111.45 111.45 111.45 0.0M
2021-04-29 111.00 111.00 111.00 111.00 0.0M
2021-04-28 111.05 111.05 111.05 111.05 0.0M
2021-04-27 112.70 112.70 112.70 112.70 0.0M
2021-04-26 112.80 112.80 112.80 112.80 0.0M
2021-04-23 113.90 113.90 113.10 113.10 0.0M
2021-04-22 114.60 115.40 114.60 115.40 0.0M
2021-04-21 115.60 116.00 115.60 116.00 0.0M
2021-04-20 114.30 114.30 114.30 114.30 0.0M
2021-04-19 114.40 114.40 114.40 114.40 0.0M
2021-04-16 114.45 114.45 114.45 114.45 0.0M
2021-04-15 112.80 112.80 112.80 112.80 0.0M
2021-04-14 112.40 112.40 112.40 112.40 0.0M
2021-04-13 111.55 111.55 111.55 111.55 0.0M
2021-04-12 112.05 112.05 112.05 112.05 0.0M
2021-04-09 111.45 111.45 111.45 111.45 0.0M
2021-04-08 112.30 112.30 112.30 112.30 0.0M
2021-04-07 112.65 112.65 112.65 112.65 0.0M
2021-04-06 112.85 112.85 112.85 112.85 0.0M
2021-04-01 112.35 112.35 112.35 112.35 0.0M
2021-03-31 112.00 112.00 112.00 112.00 0.0M
2021-03-30 112.00 112.00 112.00 112.00 0.0M
2021-03-29 111.00 111.00 111.00 111.00 0.0M
2021-03-26 111.00 111.00 111.00 111.00 0.0M
2021-03-25 109.00 109.00 109.00 109.00 0.0M
2021-03-24 109.00 109.00 109.00 109.00 0.0M
2021-03-23 106.00 106.00 106.00 106.00 0.0M
2021-03-22 107.00 107.00 107.00 107.00 0.0M
2021-03-19 108.00 108.00 108.00 108.00 0.0M
2021-03-18 107.00 107.00 107.00 107.00 0.0M
2021-03-17 109.00 109.00 109.00 109.00 0.0M
2021-03-16 110.00 110.00 110.00 110.00 0.0M
2021-03-15 107.00 110.00 107.00 110.00 0.0M
2021-03-12 105.00 105.00 105.00 105.00 0.0M
2021-03-11 105.00 105.00 105.00 105.00 0.0M
2021-03-10 103.00 103.00 103.00 103.00 0.0M
2021-03-09 103.00 103.00 103.00 103.00 0.0M
2021-03-08 99.50 99.50 99.50 99.50 0.0M
2021-03-05 97.00 97.00 97.00 97.00 0.0M
2021-03-04 96.00 96.00 96.00 96.00 0.0M
2021-03-03 96.50 96.50 96.50 96.50 0.0M
2021-03-02 97.00 97.00 97.00 97.00 0.0M
2021-03-01 96.00 96.00 96.00 96.00 0.0M
2021-02-26 97.00 97.00 97.00 97.00 0.0M
2021-02-25 100.00 100.00 100.00 100.00 0.0M
2021-02-24 100.00 100.00 100.00 100.00 0.0M
2021-02-23 99.50 99.50 99.50 99.50 0.0M
2021-02-22 102.00 102.00 102.00 102.00 0.0M
2021-02-19 102.00 102.00 102.00 102.00 0.0M
2021-02-18 102.00 102.00 102.00 102.00 0.0M
2021-02-17 102.00 102.00 102.00 102.00 0.0M
2021-02-16 102.00 102.00 102.00 102.00 0.0M
2021-02-15 102.00 102.00 102.00 102.00 0.0M
2021-02-12 103.00 103.00 103.00 103.00 0.0M
2021-02-11 104.00 104.00 104.00 104.00 0.0M
2021-02-10 103.00 104.00 103.00 104.00 0.0M
2021-02-09 102.00 102.00 102.00 102.00 0.0M
2021-02-08 104.00 104.00 104.00 104.00 0.0M
2021-02-05 104.00 104.00 104.00 104.00 0.0M
2021-02-04 102.00 102.00 102.00 102.00 0.0M
2021-02-03 103.00 103.00 103.00 103.00 0.0M
2021-02-02 103.00 103.00 103.00 103.00 0.0M
2021-02-01 101.00 103.00 101.00 103.00 0.0M
2021-01-29 101.00 101.00 101.00 101.00 0.0M
2021-01-28 98.00 98.00 98.00 98.00 0.0M
2021-01-27 101.00 101.00 98.50 98.50 0.0M
2021-01-26 103.00 103.00 103.00 103.00 0.0M
2021-01-25 98.50 98.50 98.50 98.50 0.0M
2021-01-22 99.50 99.50 99.50 99.50 0.0M
2021-01-21 100.00 100.00 100.00 100.00 0.0M
2021-01-20 99.50 100.00 99.50 100.00 0.0M
2021-01-19 100.00 100.00 100.00 100.00 0.0M
2021-01-18 101.00 101.00 101.00 101.00 0.0M
2021-01-15 99.50 99.50 99.50 99.50 0.0M
2021-01-14 98.50 102.00 98.50 102.00 0.0M
2021-01-13 96.00 96.00 96.00 96.00 0.0M
2021-01-12 96.50 96.50 96.50 96.50 0.0M
2021-01-11 97.00 97.00 97.00 97.00 0.0M
2021-01-08 99.00 99.00 99.00 99.00 0.0M
2021-01-07 100.00 100.00 100.00 100.00 0.0M
2021-01-06 99.50 99.50 99.50 99.50 0.0M
2021-01-05 100.00 100.00 100.00 100.00 0.0M
2021-01-04 103.00 103.00 103.00 103.00 0.0M