Singapore markets closed

Southern Co (SOT.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
72.58+0.44 (+0.61%)
At close: 08:00AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202472.5872.5872.5872.5872.5810
09 May 202472.1472.1472.1472.1472.14-
08 May 202471.5371.5371.5371.5371.53-
07 May 202470.0870.2870.0870.2870.2810
06 May 202470.4270.5970.4270.5970.594
03 May 202470.2170.2170.2170.2170.21-
02 May 202469.5369.5369.5369.5369.53-
30 Apr 202469.4469.4469.4469.4469.44-
29 Apr 202468.2068.2068.2068.2068.20-
26 Apr 202469.3969.3969.3969.3969.39-
25 Apr 202468.8368.8368.8368.8368.83-
24 Apr 202468.4168.4168.4168.4168.41-
23 Apr 202468.4368.4368.4368.4368.43-
22 Apr 202467.6867.6867.6867.6867.68-
19 Apr 202466.1566.1566.1566.1566.15-
18 Apr 202465.3165.3165.3165.3165.31-
17 Apr 202463.7763.7763.7763.7763.77-
16 Apr 202464.2864.2864.2864.2864.28-
15 Apr 202464.5164.5164.5164.5164.51-
12 Apr 202464.9064.9064.9064.9064.90-
11 Apr 202464.8664.9864.8664.9864.9810
10 Apr 202464.9864.9864.9864.9864.98-
09 Apr 202464.4364.4364.4364.4364.43-
08 Apr 202464.3664.3664.3664.3664.36-
05 Apr 202464.6364.6364.6364.6364.63-
04 Apr 202465.4665.4665.4665.4665.46-
03 Apr 202466.0966.0966.0966.0966.09-
02 Apr 202466.1666.1666.1666.1666.16-
28 Mar 202465.5865.5865.5865.5865.58-
27 Mar 202464.0064.0464.0064.0464.04-
26 Mar 202464.0264.0264.0264.0264.02-
25 Mar 202464.4664.4664.4664.4664.46-
22 Mar 202464.4464.4464.4464.4464.44-
21 Mar 202464.2464.4464.2464.4464.445
20 Mar 202464.5664.5664.5664.5664.56-
19 Mar 202463.8063.8063.8063.8063.80-
18 Mar 202463.4263.4263.4263.4263.42-
15 Mar 202463.7063.7063.7063.7063.70-
14 Mar 202463.9263.9263.9263.9263.92-
13 Mar 202463.4063.4063.4063.4063.40-
12 Mar 202463.7863.7863.7863.7863.78-
11 Mar 202462.9862.9862.9862.9862.98-
08 Mar 202463.1863.1863.1863.1863.18-
07 Mar 202462.7862.7862.7862.7862.78-
06 Mar 202462.5262.5262.5262.5262.52-
05 Mar 202462.7862.7862.7862.7862.78-
04 Mar 202461.5461.5461.5461.5461.54-
01 Mar 202462.1662.1662.1662.1662.16-
29 Feb 202461.5861.5861.5861.5861.58-
28 Feb 202461.3061.3061.3061.3061.30-
27 Feb 202460.9460.9460.9460.9460.94-
26 Feb 202462.4462.4462.4462.4462.44-
23 Feb 202462.1062.1062.1062.1062.10-
22 Feb 202462.5462.5462.5462.5462.54-
21 Feb 202461.9461.9461.9461.9461.94-
20 Feb 202461.6261.6261.6261.6261.62-
19 Feb 202461.6061.6061.6061.6061.60-
16 Feb 202461.6061.6061.6061.6061.60-
16 Feb 20240.7 Dividend
15 Feb 202463.1463.1463.1463.1462.44-
14 Feb 202462.9662.9662.9662.9662.26-
13 Feb 202463.3663.3663.3663.3662.66-
12 Feb 202461.9061.9061.9061.9061.21-
09 Feb 202462.0462.0462.0462.0461.35-
08 Feb 202462.0462.0462.0462.0461.35-
07 Feb 202462.5462.5462.5462.5461.85-
06 Feb 202462.4262.4262.4262.4261.73-
05 Feb 202463.6063.6063.6063.6062.89-
02 Feb 202464.7864.7864.7864.7864.06-
01 Feb 202464.3264.3264.3264.3263.61-
31 Jan 202463.9463.9463.9463.9463.23-
30 Jan 202463.8663.8663.8663.8663.15-
29 Jan 202463.6263.6263.6263.6262.91-
26 Jan 202463.7863.7863.7863.7863.07-
25 Jan 202462.6062.6062.6062.6061.91-
24 Jan 202463.3063.3063.3063.3062.60-
23 Jan 202463.0063.0063.0063.0062.30-
22 Jan 202463.2663.2663.2663.2662.56-
19 Jan 202463.1263.1263.1263.1262.42-
18 Jan 202463.7863.7863.7863.7863.07-
17 Jan 202464.5264.5264.5264.5263.80-
16 Jan 202465.2465.2465.2465.2464.52-
15 Jan 202464.2264.2264.2264.2263.51-
12 Jan 202464.2264.2264.2264.2263.51-
11 Jan 202465.7265.7265.7265.7264.99-
10 Jan 202465.6665.6665.6665.6664.93-
09 Jan 202465.8065.8065.8065.8065.07-
08 Jan 202465.3065.3065.3065.3064.58-
05 Jan 202465.5465.5465.5465.5464.81-
04 Jan 202466.0666.0666.0666.0665.33-
03 Jan 202464.5664.5664.5664.5663.84-
02 Jan 202463.5263.5263.5263.5262.82-
29 Dec 202363.3463.3463.3263.3262.62-
28 Dec 202362.4062.4062.4062.4061.71-
27 Dec 202362.8462.8462.8462.8462.14-
22 Dec 202362.9862.9862.9862.9862.28-
21 Dec 202363.6663.6663.6663.6662.95-
20 Dec 202364.9664.9664.9664.9664.24-
19 Dec 202365.2865.2865.2865.2864.56-
18 Dec 202364.8064.9064.8064.9064.183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...