The Southern Company (SOT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:24PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 70.11 | 70.46 | 70.11 | 70.46 | 70.46 | 20 |
| May 06, 2024 | 70.44 | 70.44 | 69.62 | 70.18 | 70.18 | 242 |
| May 03, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| May 02, 2024 | 69.74 | 70.26 | 69.74 | 70.26 | 70.26 | 159 |
| Apr 30, 2024 | 69.41 | 69.58 | 69.41 | 69.41 | 69.41 | 179 |
| Apr 29, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| Apr 26, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
| Apr 25, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
| Apr 24, 2024 | 68.42 | 68.47 | 68.42 | 68.46 | 68.46 | 263 |
| Apr 23, 2024 | 68.43 | 68.59 | 68.43 | 68.59 | 68.59 | 325 |
| Apr 22, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| Apr 19, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| Apr 18, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| Apr 17, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| Apr 16, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| Apr 15, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| Apr 12, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| Apr 11, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 200 |
| Apr 10, 2024 | 64.96 | 64.96 | 64.94 | 64.94 | 64.94 | 5 |
| Apr 09, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| Apr 08, 2024 | 64.39 | 64.66 | 64.32 | 64.32 | 64.32 | 380 |
| Apr 05, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| Apr 04, 2024 | 65.44 | 65.44 | 65.00 | 65.00 | 65.00 | 150 |
| Apr 03, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| Apr 02, 2024 | 66.17 | 66.17 | 66.06 | 66.06 | 66.06 | 111 |
| Mar 28, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| Mar 27, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Mar 26, 2024 | 64.02 | 64.10 | 64.02 | 64.10 | 64.10 | 46 |
| Mar 25, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Mar 22, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Mar 21, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| Mar 20, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Mar 19, 2024 | 63.80 | 64.22 | 63.80 | 64.22 | 64.22 | 20 |
| Mar 18, 2024 | 63.42 | 63.90 | 63.42 | 63.90 | 63.90 | 100 |
| Mar 15, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Mar 14, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 100 |
| Mar 13, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| Mar 12, 2024 | 63.78 | 63.78 | 63.38 | 63.38 | 63.38 | 67 |
| Mar 11, 2024 | 62.98 | 62.98 | 62.96 | 62.96 | 62.96 | 125 |
| Mar 08, 2024 | 63.16 | 63.40 | 63.16 | 63.40 | 63.40 | 13 |
| Mar 07, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| Mar 06, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| Mar 05, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| Mar 04, 2024 | 61.54 | 61.54 | 61.46 | 61.46 | 61.46 | 44 |
| Mar 01, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| Feb 29, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| Feb 28, 2024 | 61.30 | 61.48 | 61.30 | 61.48 | 61.48 | 200 |
| Feb 27, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| Feb 26, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 40 |
| Feb 23, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 90 |
| Feb 22, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| Feb 21, 2024 | 61.92 | 62.08 | 61.92 | 62.08 | 62.08 | 35 |
| Feb 20, 2024 | 61.64 | 62.42 | 61.64 | 62.42 | 62.42 | 100 |
| Feb 19, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| Feb 16, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Feb 16, 2024 | 0.7 Dividend | |||||
| Feb 15, 2024 | 63.14 | 63.26 | 62.42 | 62.42 | 61.72 | 600 |
| Feb 14, 2024 | 62.96 | 63.20 | 62.96 | 63.20 | 62.49 | 30 |
| Feb 13, 2024 | 63.34 | 63.34 | 62.40 | 62.40 | 61.70 | 4 |
| Feb 12, 2024 | 61.90 | 61.96 | 61.90 | 61.96 | 61.27 | 153 |
| Feb 09, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 61.34 | - |
| Feb 08, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.32 | - |
| Feb 07, 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 61.88 | - |
| Feb 06, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 61.72 | - |
| Feb 05, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 62.87 | - |
| Feb 02, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.09 | - |
| Feb 01, 2024 | 64.32 | 64.32 | 64.04 | 64.04 | 63.32 | 10 |
| Jan 31, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.20 | 50 |
| Jan 30, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.14 | - |
| Jan 29, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 62.93 | - |
| Jan 26, 2024 | 63.78 | 63.78 | 63.66 | 63.66 | 62.95 | 100 |
| Jan 25, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 61.92 | - |
| Jan 24, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.61 | - |
| Jan 23, 2024 | 63.00 | 63.20 | 63.00 | 63.20 | 62.49 | 320 |
| Jan 22, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.49 | - |
| Jan 19, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.43 | - |
| Jan 18, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.06 | - |
| Jan 17, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 63.84 | - |
| Jan 16, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 64.51 | - |
| Jan 15, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 63.50 | - |
| Jan 12, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 63.50 | - |
| Jan 11, 2024 | 65.72 | 65.80 | 65.70 | 65.70 | 64.96 | 203 |
| Jan 10, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 64.92 | - |
| Jan 09, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.06 | - |
| Jan 08, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 64.57 | - |
| Jan 05, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 64.81 | - |
| Jan 04, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.32 | - |
| Jan 03, 2024 | 64.56 | 64.96 | 64.56 | 64.96 | 64.23 | 10 |
| Jan 02, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 62.83 | - |
| Dec 29, 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 62.61 | - |
| Dec 28, 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 61.66 | - |
| Dec 27, 2023 | 62.84 | 62.84 | 62.84 | 62.84 | 62.14 | - |
| Dec 22, 2023 | 62.96 | 62.96 | 62.96 | 62.96 | 62.25 | - |
| Dec 21, 2023 | 63.64 | 63.64 | 63.64 | 63.64 | 62.93 | - |
| Dec 20, 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.23 | - |
| Dec 19, 2023 | 65.26 | 65.26 | 65.10 | 65.10 | 64.37 | 30 |
| Dec 18, 2023 | 64.80 | 64.96 | 64.80 | 64.96 | 64.23 | 50 |
| Dec 15, 2023 | 65.02 | 65.02 | 65.02 | 65.02 | 64.29 | - |
| Dec 14, 2023 | 67.00 | 67.20 | 67.00 | 67.02 | 66.27 | 189 |
| Dec 13, 2023 | 65.30 | 65.32 | 65.30 | 65.32 | 64.59 | 50 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.