Singapore markets closed

Chesapeake Energy Corporation (CS1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
68.28+0.95 (+1.41%)
At close: 09:15AM CET
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202368.2868.2868.2868.2868.28-
07 Dec 202367.3367.3367.3367.3367.33-
06 Dec 202369.5069.5069.5069.5069.50-
05 Dec 202371.0771.0771.0771.0771.07-
04 Dec 202372.7672.7672.7672.7672.76-
01 Dec 202372.3172.3172.3172.3172.31-
30 Nov 202371.4471.4471.4471.4471.44-
29 Nov 202372.2872.2872.2872.2872.28-
28 Nov 202373.1473.1473.1473.1473.14-
27 Nov 202373.6273.6273.6273.6273.62-
24 Nov 202373.5973.5973.5973.5973.59-
23 Nov 202373.5873.5873.5873.5873.58-
22 Nov 202373.4373.4373.4373.4373.43-
21 Nov 202373.2373.2373.2373.2373.23-
20 Nov 202373.2573.2573.2573.2573.25-
17 Nov 202373.5173.5173.5173.5173.51-
16 Nov 202375.3475.3475.3475.3475.34-
15 Nov 202373.5473.5473.5473.5473.54-
14 Nov 202373.3673.3673.3673.3673.36-
13 Nov 202372.5972.5972.5972.5972.59-
10 Nov 202374.0274.0274.0274.0274.02-
09 Nov 202374.6174.6174.6174.6174.61-
08 Nov 202375.9075.9075.9075.9075.90-
07 Nov 202378.1778.1777.9677.9677.96-
06 Nov 202381.6481.6481.6481.6481.64-
03 Nov 202381.9083.0081.9083.0083.00100
02 Nov 202380.6780.6780.6780.6780.67-
01 Nov 202380.3080.3080.3080.3080.30-
31 Oct 202379.0979.0979.0979.0979.09-
30 Oct 202379.8079.8079.8079.8079.80-
27 Oct 202380.9580.9580.9580.9580.95-
26 Oct 202380.6380.6380.6380.6380.63-
25 Oct 202380.5880.5880.5880.5880.58-
24 Oct 202379.6979.6979.6979.6979.69-
23 Oct 202381.6381.6381.6381.6381.63-
20 Oct 202382.4082.4082.4082.4082.40-
19 Oct 202383.1883.1883.1883.1883.18-
18 Oct 202383.0783.0783.0783.0783.07-
17 Oct 202382.7882.7882.7882.7882.78-
16 Oct 202382.8582.8582.8582.8582.85-
13 Oct 202382.7782.7782.7782.7782.77-
12 Oct 202381.4181.4181.4181.4181.41-
11 Oct 202382.0782.0782.0782.0782.07-
10 Oct 202382.7782.7782.7782.7782.77-
09 Oct 202381.3381.3381.3381.3381.33-
06 Oct 202378.1778.1778.1778.1778.17-
05 Oct 202376.7576.7576.7576.7576.75-
04 Oct 202377.7977.7977.7977.7977.79-
03 Oct 202378.3378.3378.3378.3378.33-
02 Oct 202379.9679.9679.9679.9679.96-
29 Sept 202380.3180.3180.3180.3180.31-
28 Sept 202379.9379.9379.9379.9379.93-
27 Sept 202377.1577.1577.1577.1577.15-
26 Sept 202377.1377.1377.1377.1377.13-
25 Sept 202375.5975.5975.5975.5975.59-
22 Sept 202376.0976.0976.0976.0976.09-
21 Sept 202377.2877.2877.2877.2877.28-
20 Sept 202377.8077.8077.8077.8077.80-
19 Sept 202378.3678.3678.3678.3678.36-
18 Sept 202378.6678.6678.6678.6678.66-
15 Sept 202380.5780.5780.5780.5780.57-
14 Sept 202379.7479.7479.7479.7479.74-
13 Sept 202380.6180.6180.6180.6180.61-
12 Sept 202380.0080.0080.0080.0080.00-
11 Sept 202380.8780.8780.8780.8780.87-
08 Sept 202380.2480.2480.2480.2480.24-
07 Sept 202380.9680.9680.9680.9680.96-
06 Sept 202381.2081.2081.2081.2081.20-
05 Sept 202382.2482.2482.2482.2482.24-
04 Sept 202382.0482.0482.0482.0482.04-
01 Sept 202379.7979.9179.7979.9179.91-
31 Aug 202379.0879.0879.0879.0879.08-
30 Aug 202377.9777.9777.9777.9777.97-
29 Aug 202377.5577.5577.5577.5577.55-
28 Aug 202377.2277.2277.2277.2277.22-
25 Aug 202376.8676.8676.8676.8676.86-
24 Aug 202376.7576.7576.5476.5476.5410
23 Aug 202377.7677.7677.7677.7677.76-
22 Aug 202377.9777.9777.9777.9777.97-
21 Aug 202377.4977.4977.4977.4977.49-
18 Aug 202377.8477.8477.8477.8477.84-
17 Aug 202379.4079.4079.4079.4079.40200
16 Aug 202374.4774.4774.4774.4774.47-
16 Aug 20230.575 Dividend
15 Aug 202375.7475.7475.7475.7475.16-
14 Aug 202376.1876.1876.1876.1875.60-
11 Aug 202376.2576.2576.2576.2575.67-
10 Aug 202378.2281.5978.2281.5980.9710
09 Aug 202377.9377.9377.9377.9377.34-
08 Aug 202377.5677.5677.5677.5676.97-
07 Aug 2023------
04 Aug 202375.2975.2975.2975.2974.72-
03 Aug 202374.1374.3674.1374.3673.8060
02 Aug 202375.4375.4375.4375.4374.86-
01 Aug 202375.4275.4275.4275.4274.85-
31 Jul 202375.2775.2775.2775.2774.70-
28 Jul 202373.4773.4773.4773.4772.91-
27 Jul 202373.6073.6073.6073.6073.04-
26 Jul 202373.5173.5173.5173.5172.95-
25 Jul 202373.8673.8673.8673.8673.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...