Singapore markets close in 3 hours 27 minutes

Chesapeake Energy Corporation (CS1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
77.000.00 (0.00%)
At close: 09:15AM CET
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202377.0077.0077.0077.0077.00-
03 Feb 202377.0077.0077.0077.0077.00-
02 Feb 202375.0075.0075.0075.0075.00-
01 Feb 202378.5078.5078.5078.5078.50-
31 Jan 202378.5078.5078.5078.5078.50-
30 Jan 202379.5079.5079.5079.5079.50-
27 Jan 202379.5079.5079.5079.5079.50-
26 Jan 202382.0082.0077.0077.0077.00106
25 Jan 202383.0083.0083.0083.0083.00-
24 Jan 202383.5083.5083.5083.5083.50-
23 Jan 202382.0084.0082.0084.0084.0011
20 Jan 202382.5086.5082.5086.5086.5023
19 Jan 202380.5080.5080.5080.5080.50-
18 Jan 202382.0082.0082.0082.0082.00-
17 Jan 202383.0083.0083.0083.0083.00-
16 Jan 202383.0083.0083.0083.0083.00-
13 Jan 202383.5083.5083.5083.5083.5013
12 Jan 202381.0081.0081.0081.0081.00-
11 Jan 202381.0081.0081.0081.0081.00-
10 Jan 202381.5081.5081.5081.5081.50-
09 Jan 202385.0085.0082.5082.5082.50640
06 Jan 202379.5079.5079.5079.5079.50-
05 Jan 202383.0083.0083.0083.0083.00-
04 Jan 202379.5079.5079.5079.5079.50-
03 Jan 202387.5087.5087.5087.5087.50-
02 Jan 202387.0087.0087.0087.0087.00-
30 Dec 202287.5087.5087.5087.5087.50-
29 Dec 202287.0087.0087.0087.0087.00-
28 Dec 202291.0091.0091.0091.0091.00-
27 Dec 202290.0090.0090.0090.0090.00-
23 Dec 202287.0087.0087.0087.0087.00-
22 Dec 202291.0091.0086.5086.5086.50140
21 Dec 202288.5088.5088.5088.5088.50-
20 Dec 202289.0089.0089.0089.0089.00-
19 Dec 202290.5090.5090.5090.5090.50-
16 Dec 202291.5091.5091.5091.5091.50-
15 Dec 202291.5091.5091.5091.5091.50-
14 Dec 202293.0093.0093.0093.0093.00-
13 Dec 202292.0092.0092.0092.0092.00-
12 Dec 202288.5095.5088.5095.5095.5012
09 Dec 202287.5087.5087.5087.5087.50-
08 Dec 202289.5089.5089.5089.5089.50-
07 Dec 202288.0088.0088.0088.0088.00-
06 Dec 202289.5089.5089.5089.5089.50-
05 Dec 202295.0095.0095.0095.0095.00-
02 Dec 202295.5095.5095.5095.5095.50-
01 Dec 202297.5097.5097.5097.5097.50-
30 Nov 202294.5094.5094.5094.5094.50-
29 Nov 202293.5098.0093.5098.0098.0010
28 Nov 202297.5097.5097.5097.5097.50-
25 Nov 202297.5097.5097.5097.5097.50-
24 Nov 202297.5097.5097.5097.5097.50-
23 Nov 202297.5097.5097.5097.5097.50-
22 Nov 202297.5097.5097.5097.5097.5020
21 Nov 202295.0095.0095.0095.0095.00-
18 Nov 202295.0095.0095.0095.0095.00-
17 Nov 202294.0094.0094.0094.0094.00-
16 Nov 202296.5096.5096.5096.5096.50-
15 Nov 202293.5093.5093.5093.5093.50-
14 Nov 2022101.00101.00101.00101.00101.00-
14 Nov 20223.16 Dividend
11 Nov 202297.50101.0097.50101.0097.8413
10 Nov 202297.5097.5097.5097.5094.45-
09 Nov 2022102.00106.00102.00106.00102.682
08 Nov 2022102.00102.00102.00102.0098.81-
07 Nov 2022103.00103.00103.00103.0099.7860
04 Nov 202299.5099.5099.5099.5096.39-
03 Nov 2022104.00104.00104.00104.00100.75-
02 Nov 2022102.00102.00102.00102.0098.81-
01 Nov 2022101.00101.00101.00101.0097.84-
31 Oct 202297.5097.5097.5097.5094.45-
28 Oct 202296.5096.5096.5096.5093.48-
27 Oct 202296.5096.5096.5096.5093.48-
26 Oct 202297.5097.5097.5097.5094.45-
25 Oct 202296.5096.5096.5096.5093.48-
24 Oct 202296.5096.5096.5096.5093.48-
21 Oct 202299.5099.5099.5099.5096.39-
20 Oct 2022100.00100.00100.00100.0096.87-
19 Oct 202298.5098.5098.5098.5095.42-
18 Oct 202296.5096.5096.5096.5093.481
17 Oct 202296.0096.0096.0096.0093.00-
14 Oct 2022102.00102.00102.00102.0098.81-
13 Oct 2022101.00101.00101.00101.0097.84-
12 Oct 202297.5097.5097.5097.5094.45-
11 Oct 202299.5099.5099.5099.5096.39-
10 Oct 2022101.00101.00101.00101.0097.84-
07 Oct 2022102.00102.00102.00102.0098.81-
06 Oct 2022101.00101.00101.00101.0097.84-
05 Oct 2022101.00101.00101.00101.0097.84-
04 Oct 202298.5098.5098.5098.5095.42-
03 Oct 202294.5094.5094.5094.5091.54-
30 Sept 202294.0096.5094.0096.5093.4830
29 Sept 202297.5097.5097.5097.5094.45-
28 Sept 202294.5094.5094.5094.5091.54-
27 Sept 202293.0093.0093.0093.0090.09-
26 Sept 202294.5094.5094.5094.5091.54-
23 Sept 202299.5099.5099.5099.5096.39-
22 Sept 2022102.00102.00102.00102.0098.81-
21 Sept 2022102.00102.00102.00102.0098.81-
20 Sept 2022100.00100.00100.00100.0096.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...