Singapore markets close in 2 hours 35 minutes

CMS Energy Corporation (CSG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
56.50+0.50 (+0.89%)
As of 08:02AM CEST. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202456.5056.5056.5056.5056.5050
17 Jul 202456.0056.0056.0056.0056.00-
16 Jul 202455.0055.0055.0055.0055.00-
15 Jul 202456.0056.0056.0056.0056.00-
12 Jul 202455.5055.5055.5055.5055.50-
11 Jul 202454.5054.5054.5054.5054.50-
10 Jul 202454.0054.0054.0054.0054.00-
09 Jul 202454.0054.0054.0054.0054.00-
08 Jul 202454.0054.0054.0054.0054.00-
05 Jul 202454.5054.5054.5054.5054.50-
04 Jul 202454.5055.0054.5055.0055.0050
03 Jul 202454.5054.5054.5054.5054.50-
02 Jul 202454.5054.5054.5054.5054.50-
01 Jul 202455.0055.0055.0055.0055.00-
28 Jun 202456.0056.0056.0056.0056.00-
27 Jun 202455.5056.0055.5056.0056.0090
26 Jun 202455.0055.0055.0055.0055.00-
25 Jun 202456.5056.5056.5056.5056.50-
24 Jun 202455.5055.5055.5055.5055.50-
21 Jun 202455.5055.5055.5055.5055.50-
20 Jun 202454.5054.5054.5054.5054.50-
19 Jun 202454.5054.5054.5054.5054.50-
18 Jun 202455.0055.0055.0055.0055.00-
17 Jun 202455.5055.5055.5055.5055.50-
14 Jun 202455.5055.5055.5055.5055.50-
13 Jun 202455.0055.0055.0055.0055.00-
12 Jun 202456.0056.0056.0056.0056.00-
11 Jun 202456.0056.0056.0056.0056.00-
10 Jun 202456.0056.0056.0056.0056.00-
07 Jun 202456.0056.0056.0056.0056.00-
06 Jun 202456.5056.5056.5056.5056.50-
05 Jun 202457.5057.5057.5057.5057.50-
04 Jun 202457.0057.0057.0057.0057.00-
03 Jun 202458.0058.0058.0058.0058.00-
31 May 202456.5056.5056.5056.5056.50-
30 May 202455.5055.5055.5055.5055.50-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...