Singapore markets close in 3 hours 6 minutes
Straits Times Index
3,308.65 +8.65 (+0.26%) Nikkei
38,607.39 -25.63 (-0.07%) Hang Seng
18,087.02 -248.30 (-1.35%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,567.59 -849.57 (-1.30%) CMC Crypto 200
1,353.16 -29.51 (-2.13%)
The Southern Company (SOUT.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 72.60 | 73.07 | 72.60 | 73.07 | 73.07 | - |
| 19 Jun 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| 18 Jun 2024 | 72.44 | 72.53 | 72.44 | 72.53 | 72.53 | - |
| 17 Jun 2024 | 73.49 | 73.49 | 73.02 | 73.02 | 73.02 | - |
| 14 Jun 2024 | 73.32 | 73.55 | 73.32 | 73.55 | 73.55 | - |
| 13 Jun 2024 | 72.73 | 72.73 | 72.45 | 72.45 | 72.45 | - |
| 12 Jun 2024 | 73.16 | 73.16 | 72.16 | 72.16 | 72.16 | - |
| 11 Jun 2024 | 73.36 | 73.57 | 73.36 | 73.57 | 73.57 | - |
| 10 Jun 2024 | 72.41 | 72.95 | 72.41 | 72.95 | 72.95 | - |
| 07 Jun 2024 | 72.25 | 72.51 | 72.25 | 72.51 | 72.51 | - |
| 06 Jun 2024 | 73.06 | 73.06 | 72.95 | 72.95 | 72.95 | - |
| 05 Jun 2024 | 74.10 | 74.10 | 73.77 | 73.77 | 73.77 | - |
| 04 Jun 2024 | 73.01 | 73.27 | 73.01 | 73.27 | 73.27 | - |
| 03 Jun 2024 | 73.97 | 73.97 | 73.82 | 73.82 | 73.82 | - |
| 31 May 2024 | 72.21 | 72.89 | 72.21 | 72.89 | 72.89 | - |
| 30 May 2024 | 71.22 | 71.22 | 71.21 | 71.21 | 71.21 | - |
| 29 May 2024 | 71.32 | 71.32 | 70.99 | 70.99 | 70.99 | - |
| 28 May 2024 | 71.63 | 71.63 | 71.47 | 71.47 | 71.47 | - |
| 27 May 2024 | 71.71 | 71.71 | 71.69 | 71.69 | 71.69 | - |
| 24 May 2024 | 71.32 | 71.51 | 71.32 | 71.51 | 71.51 | - |
| 23 May 2024 | 72.80 | 72.80 | 71.77 | 71.77 | 71.77 | - |
| 22 May 2024 | 73.51 | 73.51 | 73.41 | 73.41 | 73.41 | - |
| 21 May 2024 | 72.88 | 73.28 | 72.88 | 73.28 | 73.28 | - |
| 20 May 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| 17 May 2024 | 72.56 | 72.73 | 72.56 | 72.73 | 72.73 | - |
| 17 May 2024 | 0.72 Dividend | |||||
| 16 May 2024 | 72.95 | 73.29 | 72.95 | 73.29 | 72.57 | - |
| 15 May 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.00 | - |
| 14 May 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 71.90 | - |
| 13 May 2024 | 72.58 | 73.02 | 72.58 | 73.02 | 72.30 | - |
| 10 May 2024 | 72.70 | 72.70 | 72.55 | 72.55 | 71.84 | - |
| 09 May 2024 | 72.29 | 72.29 | 72.07 | 72.07 | 71.36 | - |
| 08 May 2024 | 71.77 | 71.77 | 71.71 | 71.71 | 71.01 | - |
| 07 May 2024 | 70.24 | 70.74 | 70.24 | 70.74 | 70.05 | - |
| 06 May 2024 | 70.53 | 70.53 | 70.26 | 70.26 | 69.57 | 154 |
| 03 May 2024 | 70.52 | 70.52 | 69.85 | 69.85 | 69.16 | - |
| 02 May 2024 | 69.75 | 69.99 | 69.75 | 69.99 | 69.30 | 60 |
| 30 Apr 2024 | 69.51 | 69.51 | 69.06 | 69.06 | 68.38 | - |
| 29 Apr 2024 | 68.40 | 69.07 | 68.40 | 69.07 | 68.39 | - |
| 26 Apr 2024 | 69.33 | 69.33 | 68.94 | 68.94 | 68.26 | - |
| 25 Apr 2024 | 69.02 | 69.16 | 68.94 | 69.16 | 68.48 | 2 |
| 24 Apr 2024 | 68.52 | 68.57 | 68.52 | 68.57 | 67.90 | - |
| 23 Apr 2024 | 68.56 | 68.73 | 68.56 | 68.73 | 68.05 | - |
| 22 Apr 2024 | 67.80 | 67.90 | 67.80 | 67.90 | 67.23 | - |
| 19 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 64.74 | - |
| 18 Apr 2024 | 65.43 | 65.43 | 65.38 | 65.38 | 64.74 | - |
| 17 Apr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 63.90 | - |
| 16 Apr 2024 | 64.38 | 64.38 | 63.83 | 63.83 | 63.20 | - |
| 15 Apr 2024 | 64.66 | 64.66 | 64.37 | 64.37 | 63.74 | - |
| 12 Apr 2024 | 65.20 | 65.20 | 64.98 | 64.98 | 64.34 | - |
| 11 Apr 2024 | 65.04 | 65.04 | 64.50 | 64.50 | 63.87 | - |
| 10 Apr 2024 | 65.06 | 65.12 | 64.54 | 64.78 | 64.14 | 297 |
| 09 Apr 2024 | 64.54 | 64.63 | 64.54 | 64.63 | 64.00 | - |
| 08 Apr 2024 | 64.46 | 64.48 | 64.46 | 64.48 | 63.85 | - |
| 05 Apr 2024 | 64.71 | 64.71 | 64.51 | 64.51 | 63.88 | - |
| 04 Apr 2024 | 65.59 | 65.59 | 64.85 | 64.85 | 64.21 | - |
| 03 Apr 2024 | 66.21 | 66.21 | 65.69 | 65.69 | 65.04 | - |
| 02 Apr 2024 | 66.31 | 66.50 | 66.31 | 66.50 | 65.85 | - |
| 28 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.47 | - |
| 27 Mar 2024 | 64.06 | 64.98 | 64.06 | 64.98 | 64.34 | - |
| 26 Mar 2024 | 64.10 | 64.10 | 64.04 | 64.04 | 63.41 | - |
| 25 Mar 2024 | 64.74 | 64.74 | 64.44 | 64.44 | 63.81 | - |
| 22 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.87 | - |
| 21 Mar 2024 | 64.44 | 64.60 | 64.44 | 64.60 | 63.97 | - |
| 20 Mar 2024 | 64.64 | 64.86 | 64.64 | 64.86 | 64.22 | - |
| 19 Mar 2024 | 63.88 | 64.34 | 63.88 | 64.34 | 63.71 | - |
| 18 Mar 2024 | 63.40 | 63.84 | 63.40 | 63.84 | 63.21 | - |
| 15 Mar 2024 | 63.44 | 63.46 | 63.44 | 63.46 | 62.84 | - |
| 14 Mar 2024 | 64.40 | 64.40 | 63.62 | 63.62 | 62.99 | - |
| 13 Mar 2024 | 63.62 | 64.02 | 63.62 | 64.02 | 63.39 | - |
| 12 Mar 2024 | 63.74 | 63.74 | 63.40 | 63.40 | 62.78 | - |
| 11 Mar 2024 | 63.04 | 63.30 | 63.04 | 63.30 | 62.68 | - |
| 08 Mar 2024 | 63.32 | 63.48 | 63.32 | 63.48 | 62.86 | - |
| 07 Mar 2024 | 63.02 | 63.32 | 63.02 | 63.32 | 62.70 | - |
| 06 Mar 2024 | 62.68 | 62.74 | 62.68 | 62.74 | 62.12 | - |
| 05 Mar 2024 | 62.80 | 63.08 | 62.80 | 63.08 | 62.46 | - |
| 04 Mar 2024 | 61.58 | 62.30 | 61.58 | 62.30 | 61.69 | - |
| 01 Mar 2024 | 62.14 | 62.14 | 61.40 | 61.40 | 60.80 | - |
| 29 Feb 2024 | 61.68 | 62.34 | 61.68 | 62.34 | 61.73 | - |
| 28 Feb 2024 | 61.46 | 61.46 | 61.16 | 61.16 | 60.56 | - |
| 27 Feb 2024 | 61.02 | 61.28 | 61.02 | 61.28 | 60.68 | - |
| 26 Feb 2024 | 62.46 | 62.46 | 61.46 | 61.46 | 60.86 | - |
| 23 Feb 2024 | 62.14 | 62.62 | 62.14 | 62.62 | 62.00 | - |
| 22 Feb 2024 | 62.42 | 62.42 | 62.08 | 62.08 | 61.47 | - |
| 21 Feb 2024 | 61.98 | 62.16 | 61.98 | 62.16 | 61.55 | - |
| 20 Feb 2024 | 61.86 | 62.46 | 61.86 | 62.46 | 61.85 | - |
| 19 Feb 2024 | 61.68 | 61.74 | 61.68 | 61.74 | 61.13 | - |
| 16 Feb 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 61.77 | - |
| 16 Feb 2024 | 0.7 Dividend | |||||
| 15 Feb 2024 | 63.20 | 63.20 | 62.38 | 62.38 | 61.07 | - |
| 14 Feb 2024 | 63.06 | 63.22 | 63.06 | 63.22 | 61.90 | - |
| 13 Feb 2024 | 63.42 | 63.42 | 62.50 | 62.50 | 61.19 | - |
| 12 Feb 2024 | 61.80 | 62.62 | 61.80 | 62.62 | 61.31 | - |
| 09 Feb 2024 | 62.12 | 62.12 | 61.92 | 61.92 | 60.62 | - |
| 08 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 60.62 | - |
| 07 Feb 2024 | 62.62 | 62.62 | 62.50 | 62.50 | 61.19 | - |
| 06 Feb 2024 | 62.50 | 62.70 | 62.50 | 62.70 | 61.39 | - |
| 05 Feb 2024 | 63.60 | 63.64 | 63.50 | 63.50 | 62.17 | 125 |
| 02 Feb 2024 | 64.78 | 64.78 | 63.60 | 63.60 | 62.27 | - |
| 01 Feb 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 63.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.