Singapore markets open in 7 hours 18 minutes

Chesapeake Energy Corporation (CS1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
75.10-1.88 (-2.44%)
As of 03:29PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202475.8676.0075.1075.1075.10145
21 Jun 202476.9477.2276.9476.9876.98-
20 Jun 202475.0077.1075.0077.1077.10-
19 Jun 202476.8276.8476.8276.8476.84-
18 Jun 202477.4077.4677.4077.4077.40-
17 Jun 202478.0078.3878.0078.3878.38-
14 Jun 202479.1679.2679.1679.2679.26-
13 Jun 202479.3079.5479.3079.5479.54-
12 Jun 202481.9281.9281.5281.5281.52-
11 Jun 202481.2681.3081.1481.3081.30-
10 Jun 202481.3081.5280.9280.9280.92-
07 Jun 202479.9480.0879.9080.0880.08-
06 Jun 202480.7281.0680.2480.2480.24-
05 Jun 202480.1680.4080.0880.0880.08-
04 Jun 202481.6682.0881.3082.0882.08-
03 Jun 202482.1882.6882.1882.4482.44-
31 May 202481.7481.7481.2681.2681.26-
30 May 202481.5281.5880.4880.4880.48-
29 May 202482.2282.2881.9081.9081.90-
28 May 202482.3882.4481.8881.8881.88-
27 May 202481.7081.7081.4481.4481.44-
24 May 202481.1281.1280.7880.7880.78-
23 May 202481.7281.7881.5881.5881.58-
22 May 202481.5281.8081.3081.8081.80-
21 May 202482.9282.9882.1682.1682.16-
20 May 202483.4483.5482.2882.2882.28-
17 May 202483.1283.1282.3482.3482.34-
16 May 202482.8682.8682.2282.2282.22-
15 May 202482.4482.4481.0881.0881.08-
15 May 20240.575 Dividend
14 May 202480.7280.7279.3479.3478.76-
13 May 202479.5879.6279.2879.3878.80-
10 May 202481.6281.6280.3280.3279.74-
09 May 202481.1681.5080.5080.5079.92-
08 May 202480.4880.7080.1880.1879.60-
07 May 202481.6081.6280.8880.8880.29-
06 May 202479.8080.0079.2879.2878.71145
03 May 202479.8879.9878.7878.7878.21-
02 May 202479.2279.6679.2279.6679.08-
30 Apr 202485.3885.7684.9484.9484.32-
29 Apr 202484.7284.7284.0884.0883.47-
26 Apr 202484.1484.4283.7883.7883.17-
25 Apr 202483.4483.5283.0083.0082.40-
24 Apr 202481.8281.8281.0081.0080.41-
23 Apr 202481.8082.0880.7680.7680.17-
22 Apr 202479.7880.2679.7880.2679.68-
19 Apr 202481.9481.9480.1280.1279.54-
18 Apr 202480.3680.3679.8680.2279.64-
17 Apr 202480.6480.7279.9079.9079.32-
16 Apr 202481.3081.4480.4280.4279.84-
15 Apr 202481.5881.5880.9681.1080.51-
12 Apr 202481.3281.6881.2681.6881.09-
11 Apr 202482.4882.6881.7881.7881.19-
10 Apr 202481.7881.8681.6881.6881.09-
09 Apr 202481.7484.5081.1281.1280.5311
08 Apr 202480.2680.8680.2680.8680.27-
05 Apr 202481.4881.4880.7081.3280.73-
04 Apr 202481.9484.6681.2881.2880.69154
03 Apr 202481.7081.8081.4281.4280.83-
02 Apr 202482.6883.0081.5681.5680.97-
28 Mar 202479.9579.9879.6079.9879.40-
27 Mar 202478.7278.7278.7278.7278.15-
26 Mar 202478.6478.6478.3778.4377.86-
25 Mar 202478.5578.5978.1878.3477.77-
22 Mar 202478.1178.1178.1178.1177.54-
21 Mar 202478.0778.2077.3078.1177.54-
20 Mar 202476.6376.8576.4576.8576.29-
19 Mar 202475.3476.0975.3476.0975.54-
18 Mar 202475.9575.9975.1775.1774.63-
15 Mar 202476.1476.1475.9176.0375.48-
14 Mar 202476.8077.0175.6475.6475.09-
13 Mar 202475.3776.1175.3776.1175.56-
12 Mar 202475.3475.5775.2375.5775.02-
11 Mar 202474.0274.0273.6473.6473.11-
08 Mar 202473.9674.3173.1873.1872.65-
07 Mar 202473.8773.8773.2573.2572.72-
06 Mar 202474.9175.0974.9175.0174.47-
06 Mar 20240.575 Dividend
05 Mar 202474.5774.8674.2674.3073.19-
04 Mar 202475.4875.9075.4875.9074.77-
01 Mar 202475.7175.8575.6075.8574.72-
29 Feb 202474.3174.3174.2074.3173.20-
28 Feb 202474.3974.3973.9973.9972.89-
27 Feb 202474.7274.7274.3574.3573.24-
26 Feb 202474.0574.3173.9874.3173.20-
23 Feb 202475.5475.5474.1274.1273.01-
22 Feb 202475.7075.7074.8674.8673.74-
21 Feb 202470.4972.2969.1672.2971.21-
20 Feb 202471.7471.7471.1071.1070.04-
19 Feb 202471.6571.6971.6271.6970.62-
16 Feb 202471.2171.2571.1571.2570.19-
15 Feb 202469.3569.3569.3369.3368.29-
14 Feb 202470.0270.0869.7569.7568.71-
13 Feb 202470.6570.6870.2570.2569.20-
12 Feb 202469.7769.9669.7469.7468.70-
09 Feb 202470.3270.4870.3270.4869.43-
08 Feb 202469.2169.2369.2069.2068.17-
07 Feb 202469.2569.5769.2569.5768.53-
06 Feb 202468.7669.1368.7469.1368.10-
05 Feb 202469.7269.8069.5569.5568.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...