Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,005.05 -66.58 (-1.31%) Dow
37,826.14 -634.78 (-1.65%) Nasdaq
15,453.80 -258.95 (-1.65%) Bitcoin USD
63,269.60 -1,752.65 (-2.70%) CMC Crypto 200
1,372.18 -10.39 (-0.75%)
Chesapeake Energy Corporation (CS1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 83.44 | 83.52 | 83.00 | 83.00 | 83.00 | 11 |
| 24 Apr 2024 | 81.82 | 81.82 | 81.00 | 81.00 | 81.00 | - |
| 23 Apr 2024 | 81.80 | 82.08 | 80.76 | 80.76 | 80.76 | - |
| 22 Apr 2024 | 79.78 | 80.26 | 79.78 | 80.26 | 80.26 | - |
| 19 Apr 2024 | 81.94 | 81.94 | 80.12 | 80.12 | 80.12 | - |
| 18 Apr 2024 | 80.36 | 80.36 | 79.86 | 80.22 | 80.22 | - |
| 17 Apr 2024 | 80.64 | 80.72 | 79.90 | 79.90 | 79.90 | - |
| 16 Apr 2024 | 81.30 | 81.44 | 80.42 | 80.42 | 80.42 | - |
| 15 Apr 2024 | 81.58 | 81.58 | 80.96 | 81.10 | 81.10 | - |
| 12 Apr 2024 | 81.32 | 81.68 | 81.26 | 81.68 | 81.68 | - |
| 11 Apr 2024 | 82.48 | 82.68 | 81.78 | 81.78 | 81.78 | - |
| 10 Apr 2024 | 81.78 | 81.86 | 81.68 | 81.68 | 81.68 | - |
| 09 Apr 2024 | 81.74 | 84.50 | 81.12 | 81.12 | 81.12 | 11 |
| 08 Apr 2024 | 80.26 | 80.86 | 80.26 | 80.86 | 80.86 | - |
| 05 Apr 2024 | 81.48 | 81.48 | 80.70 | 81.32 | 81.32 | - |
| 04 Apr 2024 | 81.94 | 84.66 | 81.28 | 81.28 | 81.28 | 154 |
| 03 Apr 2024 | 81.70 | 81.80 | 81.42 | 81.42 | 81.42 | - |
| 02 Apr 2024 | 82.68 | 83.00 | 81.56 | 81.56 | 81.56 | - |
| 28 Mar 2024 | 79.95 | 79.98 | 79.60 | 79.98 | 79.98 | - |
| 27 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| 26 Mar 2024 | 78.64 | 78.64 | 78.37 | 78.43 | 78.43 | - |
| 25 Mar 2024 | 78.55 | 78.59 | 78.18 | 78.34 | 78.34 | - |
| 22 Mar 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
| 21 Mar 2024 | 78.07 | 78.20 | 77.30 | 78.11 | 78.11 | - |
| 20 Mar 2024 | 76.63 | 76.85 | 76.45 | 76.85 | 76.85 | - |
| 19 Mar 2024 | 75.34 | 76.09 | 75.34 | 76.09 | 76.09 | - |
| 18 Mar 2024 | 75.95 | 75.99 | 75.17 | 75.17 | 75.17 | - |
| 15 Mar 2024 | 76.14 | 76.14 | 75.91 | 76.03 | 76.03 | - |
| 14 Mar 2024 | 76.80 | 77.01 | 75.64 | 75.64 | 75.64 | - |
| 13 Mar 2024 | 75.37 | 76.11 | 75.37 | 76.11 | 76.11 | - |
| 12 Mar 2024 | 75.34 | 75.57 | 75.23 | 75.57 | 75.57 | - |
| 11 Mar 2024 | 74.02 | 74.02 | 73.64 | 73.64 | 73.64 | - |
| 08 Mar 2024 | 73.96 | 74.31 | 73.18 | 73.18 | 73.18 | - |
| 07 Mar 2024 | 73.87 | 73.87 | 73.25 | 73.25 | 73.25 | - |
| 06 Mar 2024 | 74.91 | 75.09 | 74.91 | 75.01 | 75.01 | - |
| 06 Mar 2024 | 0.575 Dividend | |||||
| 05 Mar 2024 | 74.57 | 74.86 | 74.26 | 74.30 | 73.73 | - |
| 04 Mar 2024 | 75.48 | 75.90 | 75.48 | 75.90 | 75.31 | - |
| 01 Mar 2024 | 75.71 | 75.85 | 75.60 | 75.85 | 75.26 | - |
| 29 Feb 2024 | 74.31 | 74.31 | 74.20 | 74.31 | 73.73 | - |
| 28 Feb 2024 | 74.39 | 74.39 | 73.99 | 73.99 | 73.42 | - |
| 27 Feb 2024 | 74.72 | 74.72 | 74.35 | 74.35 | 73.77 | - |
| 26 Feb 2024 | 74.05 | 74.31 | 73.98 | 74.31 | 73.73 | - |
| 23 Feb 2024 | 75.54 | 75.54 | 74.12 | 74.12 | 73.55 | - |
| 22 Feb 2024 | 75.70 | 75.70 | 74.86 | 74.86 | 74.28 | - |
| 21 Feb 2024 | 70.49 | 72.29 | 69.16 | 72.29 | 71.73 | - |
| 20 Feb 2024 | 71.74 | 71.74 | 71.10 | 71.10 | 70.55 | - |
| 19 Feb 2024 | 71.65 | 71.69 | 71.62 | 71.69 | 71.14 | - |
| 16 Feb 2024 | 71.21 | 71.25 | 71.15 | 71.25 | 70.70 | - |
| 15 Feb 2024 | 69.35 | 69.35 | 69.33 | 69.33 | 68.79 | - |
| 14 Feb 2024 | 70.02 | 70.08 | 69.75 | 69.75 | 69.21 | - |
| 13 Feb 2024 | 70.65 | 70.68 | 70.25 | 70.25 | 69.71 | - |
| 12 Feb 2024 | 69.77 | 69.96 | 69.74 | 69.74 | 69.20 | - |
| 09 Feb 2024 | 70.32 | 70.48 | 70.32 | 70.48 | 69.93 | - |
| 08 Feb 2024 | 69.21 | 69.23 | 69.20 | 69.20 | 68.66 | - |
| 07 Feb 2024 | 69.25 | 69.57 | 69.25 | 69.57 | 69.03 | - |
| 06 Feb 2024 | 68.76 | 69.13 | 68.74 | 69.13 | 68.60 | - |
| 05 Feb 2024 | 69.72 | 69.80 | 69.55 | 69.55 | 69.01 | - |
| 02 Feb 2024 | 69.37 | 69.61 | 69.34 | 69.61 | 69.07 | - |
| 01 Feb 2024 | 70.10 | 70.21 | 70.10 | 70.21 | 69.67 | - |
| 31 Jan 2024 | 71.81 | 71.81 | 71.50 | 71.50 | 70.95 | - |
| 30 Jan 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 69.69 | - |
| 29 Jan 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 69.64 | - |
| 26 Jan 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 69.57 | - |
| 25 Jan 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.36 | - |
| 24 Jan 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.03 | - |
| 23 Jan 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.25 | - |
| 22 Jan 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.87 | - |
| 19 Jan 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.34 | - |
| 18 Jan 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 68.90 | - |
| 17 Jan 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.41 | - |
| 16 Jan 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 73.93 | - |
| 15 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.63 | - |
| 12 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.63 | - |
| 11 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.47 | - |
| 10 Jan 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 69.80 | - |
| 09 Jan 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.06 | - |
| 08 Jan 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 70.54 | - |
| 05 Jan 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 68.60 | - |
| 04 Jan 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.34 | - |
| 03 Jan 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.38 | - |
| 02 Jan 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.89 | - |
| 29 Dec 2023 | 68.68 | 68.68 | 68.68 | 68.68 | 68.15 | - |
| 28 Dec 2023 | 68.98 | 68.98 | 68.98 | 68.98 | 68.45 | - |
| 27 Dec 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 68.71 | - |
| 22 Dec 2023 | 68.94 | 68.94 | 68.94 | 68.94 | 68.41 | - |
| 21 Dec 2023 | 67.35 | 67.35 | 67.35 | 67.35 | 66.83 | - |
| 20 Dec 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 68.31 | - |
| 19 Dec 2023 | 68.46 | 68.46 | 68.46 | 68.46 | 67.93 | - |
| 18 Dec 2023 | 68.11 | 68.11 | 68.11 | 68.11 | 67.58 | - |
| 15 Dec 2023 | 67.62 | 67.62 | 67.62 | 67.62 | 67.10 | - |
| 14 Dec 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 67.01 | - |
| 13 Dec 2023 | 67.07 | 67.07 | 67.07 | 67.07 | 66.55 | - |
| 12 Dec 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 67.82 | - |
| 11 Dec 2023 | 68.46 | 68.46 | 68.46 | 68.46 | 67.93 | - |
| 08 Dec 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 67.75 | - |
| 07 Dec 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 66.81 | - |
| 06 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 68.96 | - |
| 05 Dec 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 70.52 | - |
| 04 Dec 2023 | 72.76 | 72.76 | 72.76 | 72.76 | 72.20 | - |
| *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.