The Southern Company (SOUT.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 69.75 | 69.99 | 69.75 | 69.99 | 69.99 | 60 |
| 30 Apr 2024 | 69.51 | 69.51 | 69.06 | 69.06 | 69.06 | - |
| 29 Apr 2024 | 68.40 | 69.07 | 68.40 | 69.07 | 69.07 | - |
| 26 Apr 2024 | 69.33 | 69.33 | 68.94 | 68.94 | 68.94 | - |
| 25 Apr 2024 | 69.02 | 69.16 | 68.94 | 69.16 | 69.16 | 2 |
| 24 Apr 2024 | 68.52 | 68.57 | 68.52 | 68.57 | 68.57 | - |
| 23 Apr 2024 | 68.56 | 68.73 | 68.56 | 68.73 | 68.73 | - |
| 22 Apr 2024 | 67.80 | 67.90 | 67.80 | 67.90 | 67.90 | - |
| 19 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 18 Apr 2024 | 65.43 | 65.43 | 65.38 | 65.38 | 65.38 | - |
| 17 Apr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 16 Apr 2024 | 64.38 | 64.38 | 63.83 | 63.83 | 63.83 | - |
| 15 Apr 2024 | 64.66 | 64.66 | 64.37 | 64.37 | 64.37 | - |
| 12 Apr 2024 | 65.20 | 65.20 | 64.98 | 64.98 | 64.98 | - |
| 11 Apr 2024 | 65.04 | 65.04 | 64.50 | 64.50 | 64.50 | - |
| 10 Apr 2024 | 65.06 | 65.12 | 64.54 | 64.78 | 64.78 | 297 |
| 09 Apr 2024 | 64.54 | 64.63 | 64.54 | 64.63 | 64.63 | - |
| 08 Apr 2024 | 64.46 | 64.48 | 64.46 | 64.48 | 64.48 | - |
| 05 Apr 2024 | 64.71 | 64.71 | 64.51 | 64.51 | 64.51 | - |
| 04 Apr 2024 | 65.59 | 65.59 | 64.85 | 64.85 | 64.85 | - |
| 03 Apr 2024 | 66.21 | 66.21 | 65.69 | 65.69 | 65.69 | - |
| 02 Apr 2024 | 66.31 | 66.50 | 66.31 | 66.50 | 66.50 | - |
| 28 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 27 Mar 2024 | 64.06 | 64.98 | 64.06 | 64.98 | 64.98 | - |
| 26 Mar 2024 | 64.10 | 64.10 | 64.04 | 64.04 | 64.04 | - |
| 25 Mar 2024 | 64.74 | 64.74 | 64.44 | 64.44 | 64.44 | - |
| 22 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 21 Mar 2024 | 64.44 | 64.60 | 64.44 | 64.60 | 64.60 | - |
| 20 Mar 2024 | 64.64 | 64.86 | 64.64 | 64.86 | 64.86 | - |
| 19 Mar 2024 | 63.88 | 64.34 | 63.88 | 64.34 | 64.34 | - |
| 18 Mar 2024 | 63.40 | 63.84 | 63.40 | 63.84 | 63.84 | - |
| 15 Mar 2024 | 63.44 | 63.46 | 63.44 | 63.46 | 63.46 | - |
| 14 Mar 2024 | 64.40 | 64.40 | 63.62 | 63.62 | 63.62 | - |
| 13 Mar 2024 | 63.62 | 64.02 | 63.62 | 64.02 | 64.02 | - |
| 12 Mar 2024 | 63.74 | 63.74 | 63.40 | 63.40 | 63.40 | - |
| 11 Mar 2024 | 63.04 | 63.30 | 63.04 | 63.30 | 63.30 | - |
| 08 Mar 2024 | 63.32 | 63.48 | 63.32 | 63.48 | 63.48 | - |
| 07 Mar 2024 | 63.02 | 63.32 | 63.02 | 63.32 | 63.32 | - |
| 06 Mar 2024 | 62.68 | 62.74 | 62.68 | 62.74 | 62.74 | - |
| 05 Mar 2024 | 62.80 | 63.08 | 62.80 | 63.08 | 63.08 | - |
| 04 Mar 2024 | 61.58 | 62.30 | 61.58 | 62.30 | 62.30 | - |
| 01 Mar 2024 | 62.14 | 62.14 | 61.40 | 61.40 | 61.40 | - |
| 29 Feb 2024 | 61.68 | 62.34 | 61.68 | 62.34 | 62.34 | - |
| 28 Feb 2024 | 61.46 | 61.46 | 61.16 | 61.16 | 61.16 | - |
| 27 Feb 2024 | 61.02 | 61.28 | 61.02 | 61.28 | 61.28 | - |
| 26 Feb 2024 | 62.46 | 62.46 | 61.46 | 61.46 | 61.46 | - |
| 23 Feb 2024 | 62.14 | 62.62 | 62.14 | 62.62 | 62.62 | - |
| 22 Feb 2024 | 62.42 | 62.42 | 62.08 | 62.08 | 62.08 | - |
| 21 Feb 2024 | 61.98 | 62.16 | 61.98 | 62.16 | 62.16 | - |
| 20 Feb 2024 | 61.86 | 62.46 | 61.86 | 62.46 | 62.46 | - |
| 19 Feb 2024 | 61.68 | 61.74 | 61.68 | 61.74 | 61.74 | - |
| 16 Feb 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 16 Feb 2024 | 0.7 Dividend | |||||
| 15 Feb 2024 | 63.20 | 63.20 | 62.38 | 62.38 | 61.68 | - |
| 14 Feb 2024 | 63.06 | 63.22 | 63.06 | 63.22 | 62.51 | - |
| 13 Feb 2024 | 63.42 | 63.42 | 62.50 | 62.50 | 61.80 | - |
| 12 Feb 2024 | 61.80 | 62.62 | 61.80 | 62.62 | 61.92 | - |
| 09 Feb 2024 | 62.12 | 62.12 | 61.92 | 61.92 | 61.23 | - |
| 08 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.23 | - |
| 07 Feb 2024 | 62.62 | 62.62 | 62.50 | 62.50 | 61.80 | - |
| 06 Feb 2024 | 62.50 | 62.70 | 62.50 | 62.70 | 62.00 | - |
| 05 Feb 2024 | 63.60 | 63.64 | 63.50 | 63.50 | 62.79 | 125 |
| 02 Feb 2024 | 64.78 | 64.78 | 63.60 | 63.60 | 62.89 | - |
| 01 Feb 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 63.76 | - |
| 31 Jan 2024 | 64.06 | 64.56 | 64.06 | 64.56 | 63.84 | - |
| 30 Jan 2024 | 63.84 | 63.84 | 63.60 | 63.60 | 62.89 | - |
| 29 Jan 2024 | 63.76 | 63.90 | 63.76 | 63.90 | 63.18 | - |
| 26 Jan 2024 | 64.06 | 64.06 | 63.60 | 63.60 | 62.89 | - |
| 25 Jan 2024 | 62.70 | 63.36 | 62.70 | 63.36 | 62.65 | - |
| 24 Jan 2024 | 63.34 | 63.34 | 62.74 | 62.74 | 62.04 | - |
| 23 Jan 2024 | 63.06 | 63.42 | 63.06 | 63.42 | 62.71 | - |
| 22 Jan 2024 | 63.42 | 63.42 | 62.72 | 62.72 | 62.02 | - |
| 19 Jan 2024 | 63.24 | 63.24 | 63.16 | 63.16 | 62.45 | - |
| 18 Jan 2024 | 63.92 | 63.92 | 63.24 | 63.24 | 62.53 | - |
| 17 Jan 2024 | 64.56 | 64.56 | 64.42 | 64.42 | 63.70 | - |
| 16 Jan 2024 | 65.32 | 65.32 | 65.10 | 65.10 | 64.37 | - |
| 15 Jan 2024 | 65.16 | 65.20 | 65.16 | 65.20 | 64.47 | - |
| 12 Jan 2024 | 64.28 | 64.86 | 64.28 | 64.86 | 64.13 | - |
| 11 Jan 2024 | 66.10 | 66.10 | 64.56 | 64.56 | 63.84 | - |
| 10 Jan 2024 | 65.76 | 65.76 | 65.28 | 65.28 | 64.55 | - |
| 09 Jan 2024 | 65.82 | 65.82 | 65.64 | 65.64 | 64.90 | - |
| 08 Jan 2024 | 65.36 | 65.38 | 65.36 | 65.38 | 64.65 | - |
| 05 Jan 2024 | 65.62 | 65.62 | 65.30 | 65.30 | 64.57 | - |
| 04 Jan 2024 | 66.12 | 66.20 | 66.12 | 66.20 | 65.46 | - |
| 03 Jan 2024 | 64.70 | 65.30 | 64.70 | 65.30 | 64.57 | - |
| 02 Jan 2024 | 63.64 | 64.14 | 63.64 | 64.14 | 63.42 | - |
| 29 Dec 2023 | 63.42 | 63.54 | 63.42 | 63.54 | 62.83 | - |
| 28 Dec 2023 | 62.44 | 63.12 | 62.44 | 63.12 | 62.41 | - |
| 27 Dec 2023 | 62.92 | 62.92 | 62.56 | 62.56 | 61.86 | - |
| 22 Dec 2023 | 62.96 | 63.58 | 62.96 | 63.58 | 62.87 | - |
| 21 Dec 2023 | 63.78 | 63.78 | 62.90 | 62.90 | 62.19 | - |
| 20 Dec 2023 | 64.44 | 64.44 | 64.44 | 64.44 | 63.72 | - |
| 19 Dec 2023 | 65.32 | 65.32 | 65.32 | 65.32 | 64.59 | - |
| 18 Dec 2023 | 64.72 | 65.22 | 64.72 | 65.22 | 64.49 | - |
| 15 Dec 2023 | 65.10 | 65.10 | 64.60 | 64.60 | 63.88 | - |
| 14 Dec 2023 | 67.28 | 67.28 | 65.68 | 65.68 | 64.94 | - |
| 13 Dec 2023 | 65.46 | 66.02 | 65.46 | 66.02 | 65.28 | - |
| 12 Dec 2023 | 66.26 | 66.26 | 65.42 | 65.42 | 64.69 | - |
| 11 Dec 2023 | 66.34 | 66.46 | 66.34 | 66.46 | 65.71 | - |
| 08 Dec 2023 | 66.90 | 66.90 | 66.90 | 66.90 | 66.15 | - |
| *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.