Mail

CSG.F - CMS Energy Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	54.04	54.04	54.04	54.04	54.04	100
02 Jun 2023	52.90	52.90	52.90	52.90	52.90	-
01 Jun 2023	-	-	-	-	-	-
31 May 2023	52.52	52.52	52.52	52.52	52.52	-
30 May 2023	52.98	52.98	52.98	52.98	52.98	-
29 May 2023	52.78	52.78	52.78	52.78	52.78	-
26 May 2023	52.62	52.62	52.62	52.62	52.62	-
25 May 2023	53.42	53.42	53.42	53.42	53.42	-
24 May 2023	53.88	53.88	53.88	53.88	53.88	-
23 May 2023	53.66	53.66	53.66	53.66	53.66	-
22 May 2023	53.66	53.66	53.66	53.66	53.66	-
19 May 2023	54.54	54.54	54.54	54.54	54.54	-
18 May 2023	53.70	53.70	53.70	53.70	53.70	-
17 May 2023	54.20	54.20	54.20	54.20	54.20	-
16 May 2023	55.14	55.14	55.14	55.14	55.14	-
15 May 2023	56.34	56.34	56.34	56.34	56.34	-
12 May 2023	55.82	55.82	55.82	55.82	55.82	-
11 May 2023	55.88	56.28	55.88	56.28	56.28	100
10 May 2023	55.28	55.28	55.28	55.28	55.28	-
09 May 2023	55.08	55.08	55.08	55.08	55.08	-
08 May 2023	55.56	55.56	55.56	55.56	55.56	-
05 May 2023	55.06	55.06	55.06	55.06	55.06	-
04 May 2023	54.32	54.32	54.32	54.32	54.32	-
04 May 2023	0.4875 Dividend
03 May 2023	55.36	55.36	55.36	55.36	54.87	-
02 May 2023	55.54	55.54	55.54	55.54	55.05	-
28 Apr 2023	56.16	56.16	56.16	56.16	55.67	-
27 Apr 2023	55.36	55.36	55.36	55.36	54.87	-
26 Apr 2023	56.56	56.56	56.56	56.56	56.06	-
25 Apr 2023	55.70	55.70	55.70	55.70	55.21	-
24 Apr 2023	55.40	55.40	55.40	55.40	54.91	-
21 Apr 2023	55.36	55.36	55.36	55.36	54.87	-
20 Apr 2023	55.60	55.60	55.60	55.60	55.11	-
19 Apr 2023	54.58	54.58	54.58	54.58	54.10	-
18 Apr 2023	55.52	55.52	55.52	55.52	55.03	-
17 Apr 2023	54.88	54.88	54.88	54.88	54.40	-
14 Apr 2023	55.10	55.10	55.10	55.10	54.61	-
13 Apr 2023	55.36	55.36	55.36	55.36	54.87	-
12 Apr 2023	55.96	55.96	55.96	55.96	55.47	-
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	56.44	56.44	56.44	56.44	55.94	-
05 Apr 2023	54.96	54.96	54.96	54.96	54.48	-
04 Apr 2023	55.52	55.52	55.52	55.52	55.03	-
03 Apr 2023	56.30	56.30	56.30	56.30	55.80	-
31 Mar 2023	56.00	56.00	56.00	56.00	55.51	-
30 Mar 2023	56.00	56.00	56.00	56.00	55.51	-
29 Mar 2023	56.00	56.00	56.00	56.00	55.51	-
28 Mar 2023	55.50	55.50	55.50	55.50	55.01	-
27 Mar 2023	56.00	56.00	56.00	56.00	55.51	-
24 Mar 2023	53.00	53.00	53.00	53.00	52.53	-
23 Mar 2023	54.00	54.00	54.00	54.00	53.52	-
22 Mar 2023	55.50	55.50	55.50	55.50	55.01	-
21 Mar 2023	57.50	57.50	56.50	56.50	56.00	50
20 Mar 2023	56.50	56.50	56.50	56.50	56.00	-
17 Mar 2023	57.50	57.50	57.50	57.50	56.99	-
16 Mar 2023	58.00	58.00	58.00	58.00	57.49	-
15 Mar 2023	55.50	55.50	55.50	55.50	55.01	-
14 Mar 2023	55.50	55.50	55.50	55.50	55.01	-
13 Mar 2023	54.50	54.50	54.50	54.50	54.02	-
10 Mar 2023	55.00	55.00	55.00	55.00	54.52	-
09 Mar 2023	56.50	56.50	56.50	56.50	56.00	-
08 Mar 2023	55.50	55.50	55.50	55.50	55.01	-
07 Mar 2023	56.00	56.00	56.00	56.00	55.51	-
06 Mar 2023	56.00	56.00	56.00	56.00	55.51	-
03 Mar 2023	55.00	55.00	55.00	55.00	54.52	-
02 Mar 2023	54.00	54.00	54.00	54.00	53.52	-
01 Mar 2023	55.50	55.50	55.50	55.50	55.01	-
28 Feb 2023	56.00	56.00	56.00	56.00	55.51	-
27 Feb 2023	57.00	57.00	57.00	57.00	56.50	-
24 Feb 2023	56.50	56.50	56.50	56.50	56.00	-
23 Feb 2023	57.00	57.00	57.00	57.00	56.50	-
22 Feb 2023	57.00	57.00	57.00	57.00	56.50	-
21 Feb 2023	57.50	57.50	57.50	57.50	56.99	-
20 Feb 2023	57.50	57.50	57.50	57.50	56.99	100
17 Feb 2023	57.00	57.00	57.00	57.00	56.50	-
16 Feb 2023	57.00	57.00	57.00	57.00	56.50	-
15 Feb 2023	56.50	56.50	56.50	56.50	56.00	-
14 Feb 2023	57.00	57.00	57.00	57.00	56.50	-
13 Feb 2023	57.00	57.00	57.00	57.00	56.50	-
10 Feb 2023	55.50	55.50	55.50	55.50	55.01	-
10 Feb 2023	0.4875 Dividend
09 Feb 2023	56.50	56.50	56.50	56.50	55.52	-
08 Feb 2023	58.00	58.50	58.00	58.50	57.48	170
07 Feb 2023	59.00	59.00	59.00	59.00	57.98	-
06 Feb 2023	57.50	57.50	57.50	57.50	56.50	-
03 Feb 2023	58.00	58.00	58.00	58.00	56.99	-
02 Feb 2023	57.50	57.50	57.50	57.50	56.50	-
01 Feb 2023	57.50	57.50	57.50	57.50	56.50	-
31 Jan 2023	57.50	57.50	57.50	57.50	56.50	-
30 Jan 2023	57.00	57.00	57.00	57.00	56.01	-
27 Jan 2023	57.00	57.00	57.00	57.00	56.01	-
26 Jan 2023	56.50	56.50	56.50	56.50	55.52	-
25 Jan 2023	56.00	56.00	56.00	56.00	55.03	-
24 Jan 2023	56.50	56.50	56.50	56.50	55.52	-
23 Jan 2023	56.50	56.50	56.50	56.50	55.52	-
20 Jan 2023	56.00	56.00	56.00	56.00	55.03	-
19 Jan 2023	56.50	56.50	56.50	56.50	55.52	-
18 Jan 2023	58.50	58.50	58.50	58.50	57.48	-
17 Jan 2023	58.50	59.00	58.50	59.00	57.98	6
16 Jan 2023	58.50	58.50	58.50	58.50	57.48	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...