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
2022-12-30 72.59 72.59 72.59 72.59 0.0M
2022-12-29 72.92 72.92 72.92 72.92 0.0M
2022-12-28 74.39 74.39 73.93 73.93 0.0M
2022-12-27 73.49 73.49 73.49 73.49 0.0M
2022-12-23 73.73 73.73 73.73 73.73 0.0M
2022-12-22 73.36 73.36 73.36 73.36 0.0M
2022-12-21 73.14 73.14 73.14 73.14 0.0M
2022-12-20 73.49 73.49 73.49 73.49 0.0M
2022-12-19 73.73 73.73 73.73 73.73 0.0M
2022-12-16 75.64 75.64 75.64 75.64 0.0M
2022-12-15 76.48 76.48 76.48 76.48 0.0M
2022-12-14 77.12 77.12 77.12 77.12 0.0M
2022-12-13 78.10 78.10 78.10 78.10 0.0M
2022-12-12 76.19 76.19 76.19 76.19 0.0M
2022-12-09 76.33 76.33 76.33 76.33 0.0M
2022-12-08 76.87 76.87 76.87 76.87 0.0M
2022-12-07 78.76 78.76 78.76 78.76 0.0M
2022-12-06 77.74 77.74 77.74 77.74 0.0M
2022-12-05 77.76 77.76 77.76 77.76 0.0M
2022-12-02 78.93 78.93 78.93 78.93 0.0M
2022-12-01 79.08 79.08 79.08 79.08 0.0M
2022-11-30 77.74 77.74 77.74 77.74 0.0M
2022-11-29 78.38 78.38 78.38 78.38 0.0M
2022-11-28 78.22 78.22 78.22 78.22 0.0M
2022-11-25 77.99 77.99 77.99 77.99 0.0M
2022-11-24 77.77 77.77 77.77 77.77 0.0M
2022-11-23 77.20 77.20 77.20 77.20 0.0M
2022-11-22 76.98 76.98 76.98 76.98 0.0M
2022-11-21 76.13 76.13 76.10 76.10 0.0M
2022-11-18 73.67 73.67 73.67 73.67 0.0M
2022-11-17 75.63 75.63 75.63 75.63 0.0M
2022-11-16 74.63 74.63 74.63 74.63 0.0M
2022-11-15 75.08 75.08 75.08 75.08 0.0M
2022-11-14 74.09 74.09 74.09 74.09 0.0M
2022-11-11 76.09 76.09 76.09 76.09 0.0M
2022-11-10 74.55 74.55 74.55 74.55 0.0M
2022-11-09 74.81 75.77 74.81 75.77 0.0M
2022-11-08 74.47 74.47 74.47 74.47 0.0M
2022-11-07 77.50 77.50 77.50 77.50 0.0M
2022-11-04 77.89 77.89 77.89 77.89 0.0M
2022-11-03 76.32 76.32 76.32 76.32 0.0M
2022-11-02 76.31 76.64 76.31 76.64 0.0M
2022-11-01 75.90 75.90 75.84 75.84 0.0M
2022-10-31 76.08 76.08 76.08 76.08 0.0M
2022-10-28 74.59 74.59 74.59 74.59 0.0M
2022-10-27 73.07 73.07 73.07 73.07 0.0M
2022-10-26 72.76 72.76 72.76 72.76 0.0M
2022-10-25 72.68 72.68 72.68 72.68 0.0M
2022-10-24 71.81 71.81 71.81 71.81 0.0M
2022-10-21 71.00 71.00 71.00 71.00 0.0M
2022-10-20 73.15 73.15 73.15 73.15 0.0M
2022-10-19 73.75 73.75 73.75 73.75 0.0M
2022-10-18 73.62 73.62 73.62 73.62 0.0M
2022-10-17 72.64 72.64 72.64 72.64 0.0M
2022-10-14 73.00 73.00 73.00 73.00 0.0M
2022-10-13 72.24 72.24 72.24 72.24 0.0M
2022-10-12 75.46 75.46 75.46 75.46 0.0M
2022-10-11 75.34 75.34 75.34 75.34 0.0M
2022-10-10 74.83 74.83 74.83 74.83 0.0M
2022-10-07 75.51 75.51 75.51 75.51 0.0M
2022-10-06 77.23 77.23 77.23 77.23 0.0M
2022-10-05 78.24 78.24 78.24 78.24 0.0M
2022-10-04 78.77 78.77 78.77 78.77 0.0M
2022-10-03 76.08 76.08 76.08 76.08 0.0M
2022-09-30 76.60 76.60 76.60 76.60 0.0M
2022-09-29 80.60 80.60 80.60 80.60 0.0M
2022-09-28 79.99 79.99 79.99 79.99 0.0M
2022-09-27 81.38 81.38 81.38 81.38 0.0M
2022-09-26 82.88 82.88 82.88 82.88 0.0M
2022-09-23 83.01 83.01 83.01 83.01 0.0M
2022-09-22 83.61 83.61 83.61 83.61 0.0M
2022-09-21 84.38 84.38 84.38 84.38 0.0M
2022-09-20 86.04 86.04 86.04 86.04 0.0M
2022-09-19 83.75 83.75 83.75 83.75 0.0M
2022-09-16 84.55 84.55 84.55 84.55 0.0M
2022-09-15 86.70 86.70 86.70 86.70 0.0M
2022-09-14 85.09 87.51 85.09 87.51 0.0M
2022-09-13 86.40 86.40 86.40 86.40 0.0M
2022-09-12 85.44 85.44 85.44 85.44 0.0M
2022-09-09 85.65 85.65 85.65 85.65 0.0M
2022-09-08 86.43 86.43 86.43 86.43 0.0M
2022-09-07 84.05 84.05 84.05 84.05 0.0M
2022-09-06 83.53 83.53 83.53 83.53 0.0M
2022-09-05 84.00 84.00 84.00 84.00 0.0M
2022-09-02 83.54 83.54 83.54 83.54 0.0M
2022-09-01 81.67 81.67 81.67 81.67 0.0M
2022-08-31 82.57 82.57 82.44 82.44 0.0M
2022-08-30 83.91 83.91 83.91 83.91 0.0M
2022-08-29 82.79 82.79 82.79 82.79 0.0M
2022-08-26 84.12 84.12 84.12 84.12 0.0M
2022-08-25 84.00 84.00 84.00 84.00 0.0M
2022-08-24 84.18 84.18 84.18 84.18 0.0M
2022-08-23 84.31 84.31 84.31 84.31 0.0M
2022-08-22 83.82 83.82 83.82 83.82 0.0M
2022-08-19 83.91 83.91 83.91 83.91 0.0M
2022-08-18 82.80 82.80 82.80 82.80 0.0M
2022-08-17 82.72 82.72 82.72 82.72 0.0M
2022-08-16 82.00 82.00 82.00 82.00 0.0M
2022-08-15 80.71 80.71 80.71 80.71 0.0M
2022-08-12 79.17 79.17 79.17 79.17 0.0M
2022-08-11 78.88 78.88 78.88 78.88 0.0M
2022-08-10 79.09 79.09 79.09 79.09 0.0M
2022-08-09 78.64 78.64 78.64 78.64 0.0M
2022-08-08 78.12 78.12 78.12 78.12 0.0M
2022-08-05 78.69 78.69 78.69 78.69 0.0M
2022-08-04 80.47 80.47 80.47 80.47 0.0M
2022-08-03 80.25 80.25 80.25 80.25 0.0M
2022-08-02 79.83 79.83 79.83 79.83 0.0M
2022-08-01 80.32 80.32 80.32 80.32 0.0M
2022-07-29 79.77 79.77 79.77 79.77 0.0M
2022-07-28 77.79 77.79 77.79 77.79 0.0M
2022-07-27 78.63 78.63 78.63 78.63 0.0M
2022-07-26 76.76 76.76 76.76 76.76 0.0M
2022-07-25 75.54 75.54 75.54 75.54 0.0M
2022-07-22 74.76 74.76 74.76 74.76 0.0M
2022-07-21 74.46 74.46 74.46 74.46 0.0M
2022-07-20 73.84 73.84 73.84 73.84 0.0M
2022-07-19 73.34 73.34 73.34 73.34 0.0M
2022-07-18 74.80 74.80 74.80 74.80 0.0M
2022-07-15 73.56 74.86 73.56 74.86 0.0M
2022-07-14 72.74 72.74 72.74 72.74 0.0M
2022-07-13 72.87 72.87 72.87 72.87 0.0M
2022-07-12 73.29 74.27 73.29 74.27 0.0M
2022-07-11 71.67 71.67 71.67 71.67 0.0M
2022-07-08 72.16 72.16 72.16 72.16 0.0M
2022-07-07 71.96 71.96 71.96 71.96 0.0M
2022-07-06 70.87 70.87 70.87 70.87 0.0M
2022-07-05 73.34 73.34 73.34 73.34 0.0M
2022-07-04 72.81 72.81 72.81 72.81 0.0M
2022-07-01 70.90 70.90 70.90 70.90 0.0M
2022-06-30 71.04 71.04 71.04 71.04 0.0M
2022-06-29 71.68 71.68 71.68 71.68 0.0M
2022-06-28 70.93 70.93 70.93 70.93 0.0M
2022-06-27 70.36 70.36 70.36 70.36 0.0M
2022-06-24 69.34 69.34 69.34 69.34 0.0M
2022-06-23 67.52 67.52 67.52 67.52 0.0M
2022-06-22 67.02 67.02 67.02 67.02 0.0M
2022-06-21 66.41 66.41 66.41 66.41 0.0M
2022-06-20 66.08 66.08 66.08 66.08 0.0M
2022-06-17 67.39 67.66 67.39 67.66 0.0M
2022-06-16 68.79 68.94 68.00 68.00 0.0M
2022-06-15 68.91 69.95 68.91 69.95 0.0M
2022-06-14 70.55 70.55 69.84 70.00 0.0M
2022-06-13 72.58 72.58 72.58 72.58 0.0M
2022-06-10 72.65 72.65 72.65 72.65 0.0M
2022-06-09 73.85 73.85 73.85 73.85 0.0M
2022-06-08 76.02 76.02 75.40 75.40 0.0M
2022-06-07 74.57 74.57 74.57 74.57 0.0M
2022-06-06 74.54 74.54 74.54 74.54 0.0M
2022-06-03 75.42 75.42 75.42 75.42 0.0M
2022-06-02 76.37 76.37 76.37 76.37 0.0M
2022-06-01 76.21 76.21 76.21 76.21 0.0M
2022-05-31 77.15 77.92 77.15 77.92 0.0M
2022-05-30 77.40 77.40 77.40 77.40 0.0M
2022-05-27 75.85 75.85 75.85 75.85 0.0M
2022-05-26 78.39 78.39 78.39 78.39 0.0M
2022-05-25 77.39 77.98 77.39 77.98 0.0M
2022-05-24 75.68 75.68 75.68 75.68 0.0M
2022-05-23 75.53 75.53 75.53 75.53 0.0M
2022-05-20 76.37 76.37 76.37 76.37 0.0M
2022-05-19 77.01 77.01 77.01 77.01 0.0M
2022-05-18 77.37 77.37 77.37 77.37 0.0M
2022-05-17 77.13 77.13 77.13 77.13 0.0M
2022-05-16 76.64 76.64 76.64 76.64 0.0M
2022-05-13 75.95 75.95 75.95 75.95 0.0M
2022-05-12 74.85 74.85 74.85 74.85 0.0M
2022-05-11 74.95 74.95 74.95 74.95 0.0M
2022-05-10 76.48 76.48 75.00 75.00 0.0M
2022-05-09 77.51 77.51 77.51 77.51 0.0M
2022-05-06 75.95 75.95 75.95 75.95 0.0M
2022-05-05 77.14 77.14 77.14 77.14 0.0M
2022-05-04 76.10 76.10 76.10 76.10 0.0M
2022-05-03 75.74 75.74 75.74 75.74 0.0M
2022-05-02 76.51 76.51 76.39 76.39 0.0M
2022-04-29 78.11 78.11 78.11 78.11 0.0M
2022-04-28 77.84 77.84 77.84 77.84 0.0M
2022-04-27 77.05 77.05 77.05 77.05 0.0M
2022-04-26 76.76 78.24 76.76 78.24 0.0M
2022-04-25 77.10 77.10 77.10 77.10 0.0M
2022-04-22 78.07 78.70 78.07 78.70 0.0M
2022-04-21 79.42 79.42 79.42 79.42 0.0M
2022-04-20 78.22 78.22 78.22 78.22 0.0M
2022-04-19 79.19 80.51 79.19 80.51 0.0M
2022-04-14 77.87 77.87 77.87 77.87 0.0M
2022-04-13 78.20 78.71 78.20 78.71 0.0M
2022-04-12 76.50 76.50 76.50 76.50 0.0M
2022-04-11 77.07 77.07 77.07 77.07 0.0M
2022-04-08 77.01 77.01 77.01 77.01 0.0M
2022-04-07 76.23 76.23 76.23 76.23 0.0M
2022-04-06 75.50 75.50 75.50 75.50 0.0M
2022-04-05 75.62 75.62 75.62 75.62 0.0M
2022-04-04 76.84 77.50 76.84 77.50 0.0M
2022-04-01 75.73 75.73 75.73 75.73 0.0M
2022-03-31 74.80 74.80 74.80 74.80 0.0M
2022-03-30 73.83 73.83 73.83 73.83 0.0M
2022-03-29 74.03 74.03 74.03 74.03 0.0M
2022-03-28 73.48 73.48 73.48 73.48 0.0M
2022-03-25 71.83 71.83 71.83 71.83 0.0M
2022-03-24 71.98 71.98 71.98 71.98 0.0M
2022-03-23 71.48 71.48 71.48 71.48 0.0M
2022-03-22 72.13 72.13 72.00 72.00 0.0M
2022-03-21 70.18 70.18 70.18 70.18 0.0M
2022-03-18 69.85 69.85 69.85 69.85 0.0M
2022-03-17 69.45 69.45 69.45 69.45 0.0M
2022-03-16 70.58 70.58 70.58 70.58 0.0M
2022-03-15 69.43 69.43 69.43 69.43 0.0M
2022-03-14 70.63 70.63 70.43 70.43 0.0M
2022-03-11 70.35 71.23 70.35 71.18 0.0M
2022-03-10 68.35 70.00 68.10 70.00 0.0M
2022-03-09 70.15 70.15 70.15 70.15 0.0M
2022-03-08 69.30 69.30 69.30 69.30 0.0M
2022-03-07 68.85 69.45 68.85 69.45 0.0M
2022-03-04 67.28 67.28 67.28 67.28 0.0M
2022-03-03 66.63 67.68 66.63 67.65 0.0M
2022-03-02 65.15 65.15 65.10 65.10 0.0M
2022-03-01 64.18 64.18 64.18 64.18 0.0M
2022-02-28 62.10 64.10 62.10 64.10 0.0M
2022-02-25 59.25 61.00 59.25 61.00 0.0M
2022-02-24 58.13 58.13 58.13 58.13 0.0M
2022-02-23 59.73 59.73 59.73 59.73 0.0M
2022-02-22 58.88 58.88 58.88 58.88 0.0M
2022-02-21 59.63 59.63 59.00 59.00 0.0M
2022-02-18 59.48 59.48 59.48 59.48 0.0M
2022-02-17 59.05 59.05 59.05 59.05 0.0M
2022-02-16 58.95 58.95 58.95 58.95 0.0M
2022-02-15 59.33 59.33 59.33 59.33 0.0M
2022-02-14 59.75 59.75 59.75 59.75 0.0M
2022-02-11 58.98 58.98 58.98 58.98 0.0M
2022-02-10 60.00 60.00 60.00 60.00 0.0M
2022-02-09 60.28 60.28 60.28 60.28 0.0M
2022-02-08 59.73 59.73 59.73 59.73 0.0M
2022-02-07 59.33 59.33 59.33 59.33 0.0M
2022-02-04 59.93 59.93 59.93 59.93 0.0M
2022-02-03 60.63 60.63 60.63 60.63 0.0M
2022-02-02 60.13 60.13 60.13 60.13 0.0M
2022-02-01 61.10 61.10 61.10 61.10 0.0M
2022-01-31 61.08 61.08 61.08 61.08 0.0M
2022-01-28 60.95 60.95 60.95 60.95 0.0M
2022-01-27 59.08 59.08 59.08 59.08 0.0M
2022-01-26 59.03 59.03 59.03 59.03 0.0M
2022-01-25 57.48 57.48 57.48 57.48 0.0M
2022-01-24 59.53 59.53 59.53 59.53 0.0M
2022-01-21 59.15 59.78 59.15 59.78 0.0M
2022-01-20 59.80 59.80 59.80 59.80 0.0M
2022-01-19 118.50 118.50 118.50 118.50 0.0M
2022-01-18 120.30 120.40 120.30 120.40 0.0M
2022-01-17 120.25 120.25 120.25 120.25 0.0M
2022-01-14 119.05 119.05 119.05 119.05 0.0M
2022-01-13 118.30 118.30 118.30 118.30 0.0M
2022-01-12 119.15 119.15 119.15 119.15 0.0M
2022-01-11 120.80 120.80 120.80 120.80 0.0M
2022-01-10 121.45 121.45 121.45 121.45 0.0M
2022-01-07 120.15 120.15 120.15 120.15 0.0M
2022-01-06 118.80 120.50 118.80 120.50 0.0M
2022-01-05 118.20 118.20 118.20 118.20 0.0M
2022-01-04 116.55 118.20 116.55 118.20 0.0M
2022-01-03 116.15 117.35 116.15 117.35 0.0M