Singapore markets closed

CMS Energy Corporation (CSG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
53.18-0.24 (-0.45%)
At close: 08:00AM CET
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202353.1853.1853.1853.1853.182
07 Dec 202353.4253.4253.4253.4253.42-
06 Dec 202352.9052.9052.9052.9052.90-
05 Dec 202353.4453.4453.4453.4453.44-
04 Dec 202353.4053.4053.4053.4053.40-
01 Dec 202351.8251.8251.8251.8251.82-
30 Nov 202351.6451.6451.6451.6451.64-
29 Nov 202352.0652.0652.0652.0652.06-
28 Nov 202352.1652.1652.1652.1652.16-
27 Nov 202352.1852.1852.1852.1852.18-
24 Nov 202352.1052.1052.1052.1052.10-
23 Nov 202352.0652.0652.0652.0652.06-
22 Nov 202351.9051.9051.9051.9051.90-
21 Nov 202351.8651.8651.8651.8651.86-
20 Nov 202352.2652.2652.2652.2652.26-
17 Nov 202352.8052.8052.8052.8052.80-
16 Nov 202352.4452.4452.4452.4452.44-
15 Nov 202352.5252.5252.5252.5252.52-
14 Nov 202351.4451.4451.4451.4451.44-
13 Nov 202351.6251.6251.6251.6251.62-
10 Nov 202351.1851.1851.1851.1851.18-
09 Nov 202351.5051.5851.5051.5851.582
08 Nov 202351.4051.4051.4051.4051.40-
07 Nov 202351.0451.0451.0451.0451.04-
06 Nov 202351.7051.7051.7051.7051.70-
03 Nov 202352.0452.0452.0452.0452.04-
02 Nov 202350.9850.9850.9850.9850.98-
02 Nov 20230.4875 Dividend
01 Nov 202351.2051.2051.2051.2050.71-
31 Oct 202350.7650.7650.7650.7650.28-
30 Oct 202351.3251.3251.3251.3250.83-
27 Oct 202352.1252.1252.1252.1251.62-
26 Oct 202351.2051.2051.2051.2050.71-
25 Oct 202350.4250.4250.4250.4249.94-
24 Oct 202349.1349.1349.1349.1348.66-
23 Oct 202349.8249.8249.8249.8249.35-
20 Oct 202350.3050.3050.3050.3049.82-
19 Oct 202350.8850.8850.8850.8850.40-
18 Oct 202351.0251.0251.0251.0250.53-
17 Oct 202351.1851.1851.1851.1850.69-
16 Oct 202351.0851.0851.0851.0850.59-
13 Oct 202350.5050.5050.5050.5050.02-
12 Oct 202350.8450.8450.8450.8450.36-
11 Oct 202350.2050.2050.2050.2049.72-
10 Oct 202350.2850.2850.2850.2849.80-
09 Oct 202349.7349.7349.7349.7349.26-
06 Oct 202348.8548.8548.8548.8548.38-
05 Oct 202350.1050.1050.1050.1049.62-
04 Oct 202349.2249.2249.2249.2248.75-
03 Oct 202348.0248.0248.0248.0247.56-
02 Oct 202350.2050.2050.2050.2049.72-
29 Sept 202349.6349.6349.6349.6349.16-
28 Sept 202350.5650.5650.5650.5650.08-
27 Sept 202351.0251.0251.0251.0250.53-
26 Sept 202352.4252.4252.4252.4251.92-
25 Sept 202352.7852.7852.7852.7852.28-
22 Sept 202352.9252.9252.9252.9252.42-
21 Sept 202353.0853.0853.0853.0852.57-
20 Sept 202352.9052.9052.9052.9052.40-
19 Sept 202353.1053.1053.1053.1052.59-
18 Sept 202353.4253.4253.4253.4252.91-
15 Sept 202353.6053.6053.6053.6053.09-
14 Sept 202352.6652.6652.6652.6652.16-
13 Sept 202351.8451.8451.8451.8451.35-
12 Sept 202352.0052.0052.0052.0051.50-
11 Sept 202352.0252.0252.0252.0251.52-
08 Sept 202351.8251.8251.8251.8251.33-
07 Sept 202350.9250.9250.9250.9250.44-
06 Sept 202350.8450.8450.8450.8450.36-
05 Sept 202351.0451.0451.0451.0450.55-
04 Sept 202351.1051.1051.1051.1050.61-
01 Sept 202351.6651.6651.6651.6651.17-
31 Aug 202351.8251.8251.8251.8251.33-
30 Aug 202352.1852.1852.1852.1851.68-
29 Aug 202352.3052.3052.3052.3051.80-
28 Aug 202352.6852.6852.6852.6852.18-
25 Aug 202352.4652.4652.4652.4651.96-
24 Aug 202352.1652.1652.1652.1651.66-
23 Aug 202352.0652.0652.0652.0651.56-
22 Aug 202351.3651.3651.3651.3650.87-
21 Aug 202351.9851.9851.9851.9851.49-
18 Aug 202351.6451.6451.6451.6451.15-
17 Aug 202351.8651.8651.8651.8651.37-
16 Aug 202350.9650.9650.9650.9650.47-
15 Aug 202351.9851.9851.9851.9851.49-
14 Aug 202352.4652.4652.4652.4651.96-
11 Aug 202352.0052.0052.0052.0051.50-
10 Aug 202352.3852.3852.3852.3851.88-
09 Aug 202352.4852.4852.4852.4851.98-
08 Aug 202351.9451.9451.9451.9451.45-
07 Aug 2023------
04 Aug 202353.1453.1453.1453.1452.63-
03 Aug 202354.4854.4854.4854.4853.96-
03 Aug 20230.4875 Dividend
02 Aug 202354.5254.5254.5254.5253.52-
01 Aug 202355.2655.2655.2655.2654.24-
31 Jul 202355.1255.1255.1255.1254.11-
28 Jul 202356.0056.0056.0056.0054.97-
27 Jul 202356.9056.9056.9056.9055.85-
26 Jul 202356.7256.7256.7256.7255.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...