Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,521.40 -0.42 (-0.00%) CMC Crypto 200
597.33 -21.06 (-3.41%)
CMS Energy Corporation (CSG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:00AM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 23 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 22 Mar 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 21 Mar 2023 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | 50 |
| 20 Mar 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 17 Mar 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 16 Mar 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 15 Mar 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 14 Mar 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 13 Mar 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 10 Mar 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 09 Mar 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 Mar 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 07 Mar 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 06 Mar 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 03 Mar 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 02 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 01 Mar 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 28 Feb 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 27 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 24 Feb 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 23 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 21 Feb 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 20 Feb 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 100 |
| 17 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 15 Feb 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 14 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 13 Feb 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 10 Feb 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 09 Feb 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 Feb 2023 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 170 |
| 07 Feb 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 06 Feb 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 03 Feb 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 02 Feb 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 01 Feb 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 31 Jan 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 30 Jan 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 27 Jan 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 26 Jan 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 25 Jan 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 24 Jan 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 23 Jan 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 20 Jan 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 19 Jan 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 18 Jan 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 17 Jan 2023 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 6 |
| 16 Jan 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 13 Jan 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 12 Jan 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 11 Jan 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 10 Jan 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 09 Jan 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 06 Jan 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 05 Jan 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 04 Jan 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 03 Jan 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 02 Jan 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 30 Dec 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 29 Dec 2022 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 4 |
| 28 Dec 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 27 Dec 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 23 Dec 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 22 Dec 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 21 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 20 Dec 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 16 Dec 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 15 Dec 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 14 Dec 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 13 Dec 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 12 Dec 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 09 Dec 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 08 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 07 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 06 Dec 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 05 Dec 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 02 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 01 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 30 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 29 Nov 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 28 Nov 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 25 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 24 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 23 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 22 Nov 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 21 Nov 2022 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 329 |
| 18 Nov 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 17 Nov 2022 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 20 |
| 16 Nov 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 15 Nov 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 14 Nov 2022 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | 445 |
| 11 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 10 Nov 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 09 Nov 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 Nov 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 07 Nov 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 04 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
