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
2023-12-29 67.00 67.00 67.00 67.00 0.0M
2023-12-28 66.50 66.50 66.50 66.50 0.0M
2023-12-27 67.00 67.00 67.00 67.00 0.0M
2023-12-22 66.00 66.00 66.00 66.00 0.0M
2023-12-21 67.00 67.00 67.00 67.00 0.0M
2023-12-20 68.00 68.00 68.00 68.00 0.0M
2023-12-19 68.00 68.00 68.00 68.00 0.0M
2023-12-18 69.00 69.00 69.00 69.00 0.0M
2023-12-15 69.50 69.50 69.50 69.50 0.0M
2023-12-14 70.00 70.00 70.00 70.00 0.0M
2023-12-13 68.50 68.50 68.50 68.50 0.0M
2023-12-12 69.00 69.00 69.00 69.00 0.0M
2023-12-11 67.00 67.00 67.00 67.00 0.0M
2023-12-08 67.50 67.50 67.50 67.50 0.0M
2023-12-07 67.50 67.50 67.50 67.50 0.0M
2023-12-06 65.50 65.50 65.50 65.50 0.0M
2023-12-05 66.50 66.50 66.50 66.50 0.0M
2023-12-04 67.00 68.00 67.00 68.00 0.0M
2023-12-01 66.50 66.50 66.50 66.50 0.0M
2023-11-30 66.50 66.50 66.50 66.50 0.0M
2023-11-29 66.50 66.50 66.50 66.50 0.0M
2023-11-28 67.00 67.00 67.00 67.00 0.0M
2023-11-27 67.00 67.00 67.00 67.00 0.0M
2023-11-24 67.00 67.50 67.00 67.50 0.0M
2023-11-23 67.00 67.00 67.00 67.00 0.0M
2023-11-22 66.50 67.00 66.50 67.00 0.0M
2023-11-21 66.00 66.00 66.00 66.00 0.0M
2023-11-20 66.00 66.00 66.00 66.00 0.0M
2023-11-17 66.50 66.50 66.50 66.50 0.0M
2023-11-16 66.00 66.00 66.00 66.00 0.0M
2023-11-15 66.50 66.50 66.50 66.50 0.0M
2023-11-14 65.00 65.00 65.00 65.00 0.0M
2023-11-13 65.50 65.50 65.50 65.50 0.0M
2023-11-10 65.00 65.00 65.00 65.00 0.0M
2023-11-09 65.50 65.50 65.50 65.50 0.0M
2023-11-08 66.50 66.50 65.50 65.50 0.0M
2023-11-07 66.50 67.00 66.50 67.00 0.0M
2023-11-06 67.00 67.00 67.00 67.00 0.0M
2023-11-03 67.50 67.50 67.50 67.50 0.0M
2023-11-02 66.50 66.50 66.50 66.50 0.0M
2023-11-01 66.00 66.00 66.00 66.00 0.0M
2023-10-31 65.00 65.00 65.00 65.00 0.0M
2023-10-30 66.00 66.00 66.00 66.00 0.0M
2023-10-27 67.00 67.00 67.00 67.00 0.0M
2023-10-26 66.00 66.00 66.00 66.00 0.0M
2023-10-25 65.50 65.50 65.50 65.50 0.0M
2023-10-24 63.50 63.50 63.50 63.50 0.0M
2023-10-23 64.50 64.50 64.50 64.50 0.0M
2023-10-20 65.50 65.50 65.50 65.50 0.0M
2023-10-19 66.50 66.50 66.50 66.50 0.0M
2023-10-18 66.50 66.50 66.50 66.50 0.0M
2023-10-17 67.00 67.00 67.00 67.00 0.0M
2023-10-16 66.00 66.00 66.00 66.00 0.0M
2023-10-13 64.50 64.50 64.50 64.50 0.0M
2023-10-12 65.00 65.00 65.00 65.00 0.0M
2023-10-11 64.50 64.50 64.50 64.50 0.0M
2023-10-10 64.50 64.50 64.50 64.50 0.0M
2023-10-09 63.00 63.00 63.00 63.00 0.0M
2023-10-06 62.50 62.50 62.50 62.50 0.0M
2023-10-05 63.00 63.00 63.00 63.00 0.0M
2023-10-04 63.00 63.00 63.00 63.00 0.0M
2023-10-03 62.00 62.00 62.00 62.00 0.0M
2023-10-02 64.50 64.50 64.50 64.50 0.0M
2023-09-29 64.00 64.00 64.00 64.00 0.0M
2023-09-28 66.00 66.00 66.00 66.00 0.0M
2023-09-27 65.50 65.50 65.50 65.50 0.0M
2023-09-26 67.00 67.00 67.00 67.00 0.0M
2023-09-25 67.50 67.50 67.50 67.50 0.0M
2023-09-22 67.50 67.50 67.50 67.50 0.0M
2023-09-21 68.50 68.50 68.00 68.00 0.0M
2023-09-20 68.50 68.50 68.50 68.50 0.0M
2023-09-19 68.50 68.50 68.50 68.50 0.0M
2023-09-18 68.50 68.50 68.50 68.50 0.0M
2023-09-15 69.00 69.00 69.00 69.00 0.0M
2023-09-14 67.00 67.00 67.00 67.00 0.0M
2023-09-13 66.00 66.00 66.00 66.00 0.0M
2023-09-12 66.00 66.00 66.00 66.00 0.0M
2023-09-11 66.50 66.50 66.50 66.50 0.0M
2023-09-08 65.50 65.50 65.50 65.50 0.0M
2023-09-07 64.50 64.50 64.50 64.50 0.0M
2023-09-06 64.00 64.00 64.00 64.00 0.0M
2023-09-05 64.50 64.50 64.50 64.50 0.0M
2023-09-04 65.50 65.50 65.50 65.50 0.0M
2023-09-01 64.50 64.50 64.50 64.50 0.0M
2023-08-31 65.00 65.00 65.00 65.00 0.0M
2023-08-30 66.00 66.00 66.00 66.00 0.0M
2023-08-29 66.00 66.50 66.00 66.50 0.0M
2023-08-28 66.00 66.00 66.00 66.00 0.0M
2023-08-25 65.50 65.50 65.50 65.50 0.0M
2023-08-24 66.00 66.00 66.00 66.00 0.0M
2023-08-23 65.50 66.50 65.50 66.50 0.0M
2023-08-22 65.50 66.00 65.50 66.00 0.0M
2023-08-21 64.50 64.50 64.50 64.50 0.0M
2023-08-18 65.00 65.00 65.00 65.00 0.0M
2023-08-17 64.00 64.00 64.00 64.00 0.0M
2023-08-16 64.00 64.50 64.00 64.50 0.0M
2023-08-15 65.00 65.00 65.00 65.00 0.0M
2023-08-14 65.50 65.50 65.50 65.50 0.0M
2023-08-11 65.00 65.00 65.00 65.00 0.0M
2023-08-10 65.50 65.50 65.50 65.50 0.0M
2023-08-09 65.00 65.00 65.00 65.00 0.0M
2023-08-08 64.50 64.50 64.50 64.50 0.0M
2023-08-07 64.50 64.50 64.50 64.50 0.0M
2023-08-04 65.50 65.50 65.50 65.50 0.0M
2023-08-03 67.00 67.00 67.00 67.00 0.0M
2023-08-02 67.00 67.00 67.00 67.00 0.0M
2023-08-01 67.50 67.50 67.50 67.50 0.0M
2023-07-31 67.50 67.50 67.50 67.50 0.0M
2023-07-28 68.00 68.00 68.00 68.00 0.0M
2023-07-27 68.00 68.00 68.00 68.00 0.0M
2023-07-26 68.00 69.00 68.00 69.00 0.0M
2023-07-25 68.00 68.00 68.00 68.00 0.0M
2023-07-24 67.50 67.50 67.50 67.50 0.0M
2023-07-21 67.00 67.00 67.00 67.00 0.0M
2023-07-20 65.00 66.00 65.00 66.00 0.0M
2023-07-19 64.50 64.50 64.50 64.50 0.0M
2023-07-18 64.50 64.50 64.50 64.50 0.0M
2023-07-17 66.00 66.00 66.00 66.00 0.0M
2023-07-14 66.50 66.50 66.50 66.50 0.0M
2023-07-13 66.50 66.50 66.50 66.50 0.0M
2023-07-12 66.50 66.50 66.50 66.50 0.0M
2023-07-11 65.50 65.50 65.50 65.50 0.0M
2023-07-10 65.50 65.50 65.50 65.50 0.0M
2023-07-07 66.00 66.00 66.00 66.00 0.0M
2023-07-06 67.00 67.00 67.00 67.00 0.0M
2023-07-05 66.00 66.00 66.00 66.00 0.0M
2023-07-04 66.00 66.00 66.00 66.00 0.0M
2023-07-03 66.50 66.50 66.50 66.50 0.0M
2023-06-30 66.00 66.00 66.00 66.00 0.0M
2023-06-29 66.50 66.50 66.50 66.50 0.0M
2023-06-28 66.50 66.50 66.50 66.50 0.0M
2023-06-27 67.00 67.00 66.50 66.50 0.0M
2023-06-26 65.50 65.50 65.50 65.50 0.0M
2023-06-23 66.50 66.50 66.50 66.50 0.0M
2023-06-22 67.00 67.00 67.00 67.00 0.0M
2023-06-21 67.50 67.50 67.50 67.50 0.0M
2023-06-20 67.50 67.50 67.50 67.50 0.0M
2023-06-19 67.50 67.50 67.50 67.50 0.0M
2023-06-16 67.50 67.50 67.50 67.50 0.0M
2023-06-15 68.00 68.00 68.00 68.00 0.0M
2023-06-14 67.50 68.00 67.50 68.00 0.0M
2023-06-13 68.00 68.00 68.00 68.00 0.0M
2023-06-12 68.50 68.50 68.50 68.50 0.0M
2023-06-09 69.00 69.00 69.00 69.00 0.0M
2023-06-08 69.00 69.00 69.00 69.00 0.0M
2023-06-07 67.50 67.50 67.50 67.50 0.0M
2023-06-06 67.50 67.50 67.50 67.50 0.0M
2023-06-05 67.50 67.50 67.50 67.50 0.0M
2023-06-02 67.00 67.00 67.00 67.00 0.0M
2023-06-01 67.00 67.00 67.00 67.00 0.0M
2023-05-31 67.00 67.00 67.00 67.00 0.0M
2023-05-30 67.00 67.00 67.00 67.00 0.0M
2023-05-29 66.50 66.50 66.50 66.50 0.0M
2023-05-26 66.50 66.50 66.50 66.50 0.0M
2023-05-25 67.50 67.50 67.50 67.50 0.0M
2023-05-24 67.50 67.50 67.50 67.50 0.0M
2023-05-23 67.50 67.50 67.50 67.50 0.0M
2023-05-22 67.00 67.00 67.00 67.00 0.0M
2023-05-19 68.00 68.00 68.00 68.00 0.0M
2023-05-18 67.50 67.50 67.50 67.50 0.0M
2023-05-17 67.00 67.00 67.00 67.00 0.0M
2023-05-16 69.00 69.00 67.50 67.50 0.0M
2023-05-15 70.50 70.50 70.50 70.50 0.0M
2023-05-12 70.00 70.00 70.00 70.00 0.0M
2023-05-11 70.50 70.50 70.50 70.50 0.0M
2023-05-10 71.00 71.00 71.00 71.00 0.0M
2023-05-09 70.00 71.00 70.00 71.00 0.0M
2023-05-08 70.00 70.00 70.00 70.00 0.0M
2023-05-05 69.00 69.50 69.00 69.00 0.0M
2023-05-04 68.50 68.50 68.50 68.50 0.0M
2023-05-03 69.50 69.50 69.50 69.50 0.0M
2023-05-02 71.00 71.00 71.00 71.00 0.0M
2023-04-28 70.50 70.50 70.50 70.50 0.0M
2023-04-27 69.50 69.50 69.50 69.50 0.0M
2023-04-26 72.00 72.00 72.00 72.00 0.0M
2023-04-25 71.00 71.00 71.00 71.00 0.0M
2023-04-24 71.00 71.00 71.00 71.00 0.0M
2023-04-21 71.50 71.50 71.50 71.50 0.0M
2023-04-20 71.50 71.50 71.50 71.50 0.0M
2023-04-19 71.00 71.00 71.00 71.00 0.0M
2023-04-18 70.50 70.50 70.50 70.50 0.0M
2023-04-17 69.50 69.50 69.50 69.50 0.0M
2023-04-14 69.50 69.50 69.50 69.50 0.0M
2023-04-13 70.00 70.00 70.00 70.00 0.0M
2023-04-12 70.50 70.50 70.50 70.50 0.0M
2023-04-11 71.00 71.00 71.00 71.00 0.0M
2023-04-06 70.00 70.00 70.00 70.00 0.0M
2023-04-05 68.50 68.50 68.50 68.50 0.0M
2023-04-04 68.50 68.50 68.50 68.50 0.0M
2023-04-03 70.00 70.00 70.00 70.00 0.0M
2023-03-31 68.29 68.29 68.29 68.29 0.0M
2023-03-30 68.19 69.13 68.19 69.13 0.0M
2023-03-29 67.03 67.03 67.03 67.03 0.0M
2023-03-28 66.49 66.49 66.49 66.49 0.0M
2023-03-27 66.23 66.23 66.23 66.23 0.0M
2023-03-24 64.21 64.99 64.21 64.99 0.0M
2023-03-23 64.95 64.95 64.95 64.95 0.0M
2023-03-22 67.00 67.00 66.92 66.92 0.0M
2023-03-21 68.28 68.93 68.28 68.93 0.0M
2023-03-20 67.29 67.29 67.29 67.29 0.0M
2023-03-17 69.45 69.45 69.45 69.45 0.0M
2023-03-16 68.75 68.75 68.75 68.75 0.0M
2023-03-15 68.11 68.11 68.11 68.11 0.0M
2023-03-14 67.07 67.07 67.07 67.07 0.0M
2023-03-13 67.41 67.41 67.41 67.41 0.0M
2023-03-10 69.78 69.78 68.71 68.71 0.0M
2023-03-09 70.02 70.02 70.02 70.02 0.0M
2023-03-08 70.07 70.07 70.07 70.07 0.0M
2023-03-07 70.45 70.45 70.45 70.45 0.0M
2023-03-06 70.52 70.52 70.52 70.52 0.0M
2023-03-03 69.59 69.59 69.59 69.59 0.0M
2023-03-02 69.07 69.07 69.07 69.07 0.0M
2023-03-01 70.43 70.43 70.43 70.43 0.0M
2023-02-28 72.82 72.82 72.82 72.82 0.0M
2023-02-27 73.35 73.35 73.35 73.35 0.0M
2023-02-24 73.02 73.02 73.02 73.02 0.0M
2023-02-23 72.82 72.82 72.82 72.82 0.0M
2023-02-22 72.66 72.66 72.66 72.66 0.0M
2023-02-21 73.34 73.34 73.34 73.34 0.0M
2023-02-20 73.75 73.75 73.58 73.58 0.0M
2023-02-17 73.40 73.40 73.40 73.40 0.0M
2023-02-16 73.64 73.64 73.64 73.64 0.0M
2023-02-15 72.57 72.57 72.57 72.57 0.0M
2023-02-14 73.06 73.06 73.06 73.06 0.0M
2023-02-13 73.11 73.11 73.11 73.11 0.0M
2023-02-10 70.86 70.86 70.86 70.86 0.0M
2023-02-09 71.79 71.79 71.79 71.79 0.0M
2023-02-08 72.77 72.77 72.77 72.77 0.0M
2023-02-07 73.06 73.06 73.06 73.06 0.0M
2023-02-06 71.63 71.63 71.63 71.63 0.0M
2023-02-03 73.49 73.49 73.49 73.49 0.0M
2023-02-02 72.03 72.03 72.03 72.03 0.0M
2023-02-01 73.20 73.20 73.20 73.20 0.0M
2023-01-31 73.97 73.97 73.97 73.97 0.0M
2023-01-30 73.89 73.89 73.89 73.89 0.0M
2023-01-27 73.40 73.40 73.40 73.40 0.0M
2023-01-26 72.59 72.59 72.59 72.59 0.0M
2023-01-25 72.48 72.48 72.48 72.48 0.0M
2023-01-24 72.58 72.58 72.58 72.58 0.0M
2023-01-23 72.10 73.46 72.10 73.46 0.0M
2023-01-20 71.71 71.71 71.71 71.71 0.0M
2023-01-19 71.98 71.98 71.98 71.98 0.0M
2023-01-18 74.70 74.70 74.70 74.70 0.0M
2023-01-17 73.47 73.47 73.47 73.47 0.0M
2023-01-16 73.80 73.80 73.80 73.80 0.0M
2023-01-13 73.72 73.72 73.72 73.72 0.0M
2023-01-12 74.88 75.01 74.88 75.01 0.0M
2023-01-11 72.93 72.93 72.93 72.93 0.0M
2023-01-10 72.76 72.76 72.76 72.76 0.0M
2023-01-09 72.13 72.13 72.13 72.13 0.0M
2023-01-06 72.34 72.34 72.34 72.34 0.0M
2023-01-05 72.58 72.58 72.58 72.58 0.0M
2023-01-04 72.07 72.07 72.07 72.07 0.0M
2023-01-03 72.17 72.17 72.17 72.17 0.0M
2023-01-02 72.09 72.09 72.09 72.09 0.0M