Singapore markets closed

Chesapeake Energy Corporation (CS1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
97.500.00 (0.00%)
As of 09:15AM CET. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202297.5097.5097.5097.5097.5020
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-
19 Sept 202299.5099.5099.5099.5096.39-
16 Sept 2022102.00102.00102.00102.0098.81-
15 Sept 2022103.00107.00102.00102.0098.8140
14 Sept 2022100.00100.00100.00101.0097.84-
13 Sept 2022101.00101.00101.0099.5096.39-
12 Sept 202298.5098.5098.5098.5095.42-
09 Sept 202298.5098.5098.5098.5095.42-
08 Sept 202296.0096.0096.0096.0093.00-
07 Sept 202296.0096.0096.0096.0093.00-
06 Sept 202298.5098.5098.5098.5095.42-
05 Sept 202299.5099.5099.5099.5096.39-
02 Sept 202296.5096.5096.5096.5093.48-
01 Sept 202298.5098.5098.5098.5095.42-
31 Aug 202296.0096.0096.0096.0093.00-
30 Aug 2022102.00102.00102.00102.0098.81-
29 Aug 2022102.00102.00102.00102.0098.81-
26 Aug 2022102.00102.00102.00102.0098.81-
25 Aug 2022105.00105.00105.00105.00101.7113
24 Aug 202299.50101.0099.50101.0097.8425
23 Aug 202299.50104.0099.50104.00100.7510
22 Aug 202294.5094.5094.5094.5091.54-
19 Aug 202299.5099.5099.5099.5096.39-
18 Aug 202295.0095.0095.0095.0092.03-
17 Aug 202294.0094.0094.0094.0091.06-
16 Aug 202293.0093.0093.0093.0090.09-
16 Aug 20222.32 Dividend
15 Aug 202294.5094.5094.5094.5089.30-
12 Aug 202292.5092.5092.5092.5087.41-
11 Aug 202289.5094.0089.5094.0088.8217
10 Aug 202291.0091.0091.0091.0085.99-
09 Aug 202289.5089.5089.5089.5084.57-
08 Aug 202288.5088.5088.5088.5083.63-
05 Aug 202284.5087.5084.5087.5082.6810
04 Aug 202288.0088.0088.0088.0083.15-
03 Aug 202287.5087.5087.5087.5082.68-
02 Aug 202287.0090.0087.0090.0085.0420
01 Aug 202290.5090.5090.5090.5085.52-
29 Jul 202289.0089.0089.0089.0084.10-
28 Jul 202289.0089.0089.0089.0084.10-
27 Jul 202289.0089.0089.0089.0084.10-
26 Jul 202288.5088.5088.5088.5083.63-
25 Jul 202286.5086.5086.5086.5081.74-
22 Jul 202287.5087.5087.5087.5082.68-
21 Jul 202288.0088.0088.0088.0083.15-
20 Jul 202285.0085.0085.0085.0080.32-
19 Jul 202284.0084.0084.0084.0079.37-
18 Jul 202280.5085.0080.5085.0080.3214
15 Jul 202277.5077.5077.5077.5073.23-
14 Jul 202281.0081.0081.0081.0076.54-
13 Jul 202277.0081.5077.0081.5077.0140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...