Singapore markets close in 49 minutes

CMS Energy Corporation (CSG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
55.50-0.50 (-0.89%)
As of 08:00AM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202455.5055.5055.5055.5055.5025
29 May 202456.0056.0056.0056.0056.00-
28 May 202456.5056.5056.5056.5056.50-
27 May 202456.5056.5056.5056.5056.50-
24 May 202456.0056.0056.0056.0056.00-
23 May 202457.0057.0057.0057.0057.00-
22 May 202457.5057.5057.5057.5057.50-
21 May 202457.5057.5057.5057.5057.50-
20 May 202458.0058.0058.0058.0058.00-
17 May 202458.0058.0058.0058.0058.00-
16 May 202457.5057.5057.5057.5057.50-
15 May 202457.5057.5057.5057.5057.50-
14 May 202457.5057.5057.5057.5057.50-
14 May 20240.515 Dividend
13 May 202458.0058.0058.0058.0057.49-
10 May 202458.5058.5058.5058.5057.98-
09 May 202458.0058.0058.0058.0057.49-
08 May 202457.5057.5057.5057.5056.99-
07 May 202457.0057.0057.0057.0056.49-
06 May 202457.0057.0057.0057.0056.49-
03 May 202457.0057.0057.0057.0056.49-
02 May 202456.5056.5056.5056.5056.00-
30 Apr 202456.0056.0056.0056.0055.50-
29 Apr 202455.0055.0055.0055.0054.51-
26 Apr 202456.0056.0056.0056.0055.50-
25 Apr 202456.0056.0056.0056.0055.50-
24 Apr 202456.0056.0056.0056.0055.50-
23 Apr 202456.0056.0056.0056.0055.50-
22 Apr 202456.0056.0056.0056.0055.50-
19 Apr 202454.5054.5054.5054.5054.02-
18 Apr 202454.5054.5054.5054.5054.02-
17 Apr 202453.5053.5053.5053.5053.02-
16 Apr 202454.0054.0054.0054.0053.52-
15 Apr 202454.0054.0054.0054.0053.52-
12 Apr 202454.0054.0054.0054.0053.52-
11 Apr 202454.0054.0054.0054.0053.52-
10 Apr 202454.5054.5054.5054.5054.02-
09 Apr 202454.0054.0054.0054.0053.52-
08 Apr 202454.0054.0054.0054.0053.52-
05 Apr 202455.0055.0055.0055.0054.51-
04 Apr 202454.5054.5054.5054.5054.02-
03 Apr 202455.5055.5055.5055.5055.01-
02 Apr 202455.5055.5055.5055.5055.01-
28 Mar 202455.0655.0655.0655.0654.57-
27 Mar 202453.7053.7053.7053.7053.22-
26 Mar 202453.8053.8053.8053.8053.32-
25 Mar 202454.2254.2254.2254.2253.74-
22 Mar 202454.0654.0654.0654.0653.58-
21 Mar 202453.4053.4053.4053.4052.93-
20 Mar 202453.5053.5053.5053.5053.02-
19 Mar 202453.4253.4253.4253.4252.95-
18 Mar 202452.8652.8652.8652.8652.39-
15 Mar 202453.2853.2853.2853.2852.81-
14 Mar 202453.5453.5453.5453.5453.06-
13 Mar 202454.1254.1254.1254.1253.64-
12 Mar 202455.0655.0655.0655.0654.57-
11 Mar 202454.7654.7654.7654.7654.27-
08 Mar 202454.6254.6254.6254.6254.14-
07 Mar 202454.9654.9654.9654.9654.47-
06 Mar 202454.3454.3454.3454.3453.86-
05 Mar 202454.0454.0454.0454.0453.56-
04 Mar 202453.2853.2853.2853.2852.81-
01 Mar 202452.9052.9052.9052.9052.43-
29 Feb 202452.3252.3252.3252.3251.86-
28 Feb 202452.6452.6452.6452.6452.17-
27 Feb 202451.8851.8851.8851.8851.42-
26 Feb 202452.9852.9852.9852.9852.51-
23 Feb 202452.5852.5852.5852.5852.11-
22 Feb 202453.1453.1453.1453.1452.67-
21 Feb 202452.4852.4852.4852.4852.01-
20 Feb 202452.7852.7852.7852.7852.31-
19 Feb 202452.9052.9052.9052.9052.43-
16 Feb 202452.8652.8652.8652.8652.39-
15 Feb 202452.4252.4252.4252.4251.95-
14 Feb 202452.1252.1252.1252.1251.66-
13 Feb 202452.5852.5852.5852.5852.11-
12 Feb 202451.7051.7051.7051.7051.24-
09 Feb 202451.4651.4651.4651.4651.00-
09 Feb 20240.515 Dividend
08 Feb 202452.0852.0852.0852.0851.11-
07 Feb 202452.2652.2652.2652.2651.28-
06 Feb 202452.3652.3652.3652.3651.38-
05 Feb 202453.2653.2653.2653.2652.27-
02 Feb 202453.8653.8653.8653.8652.85-
01 Feb 202452.7252.7252.7252.7251.74-
31 Jan 202452.7052.7052.7052.7051.72-
30 Jan 202452.4852.4852.4852.4851.50-
29 Jan 202451.7051.7051.7051.7050.73-
26 Jan 202451.7051.7051.7051.7050.73-
25 Jan 202450.9851.8850.9851.8850.9125
24 Jan 202452.1052.1052.1052.1051.13-
23 Jan 202451.6051.6051.6051.6050.64-
22 Jan 202451.5451.5451.5451.5450.58-
19 Jan 202451.5051.5051.5051.5050.54-
18 Jan 202452.1852.3252.1852.3251.3420
17 Jan 202452.9852.9852.9852.9851.99-
16 Jan 202453.1853.1853.1853.1852.19-
15 Jan 202452.7653.2452.7653.2452.2582
12 Jan 202452.3052.3052.3052.3051.32-
11 Jan 202454.0254.0254.0254.0253.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...