Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,141.20 +62.34 (+0.77%) Bitcoin USD
63,725.91 +205.53 (+0.32%) CMC Crypto 200
1,328.21 -68.33 (-4.89%)
CMS Energy Corporation (CSG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 25 |
| 25 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 24 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 23 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 22 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 19 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 18 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 17 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 16 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 15 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 12 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 11 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 10 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 09 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 08 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 05 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 04 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 03 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 02 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 28 Mar 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 27 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 26 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 25 Mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 22 Mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 21 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 20 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 19 Mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 18 Mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 15 Mar 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 14 Mar 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 13 Mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 12 Mar 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 11 Mar 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 08 Mar 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 07 Mar 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 06 Mar 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 05 Mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 04 Mar 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 01 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 29 Feb 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 28 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 27 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| 26 Feb 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 23 Feb 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 22 Feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 21 Feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 20 Feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 19 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 16 Feb 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 15 Feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 14 Feb 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 13 Feb 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 12 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 09 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 09 Feb 2024 | 0.515 Dividend | |||||
| 08 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.57 | - |
| 07 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.74 | - |
| 06 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 51.84 | - |
| 05 Feb 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 52.73 | - |
| 02 Feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.33 | - |
| 01 Feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.20 | - |
| 31 Jan 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.18 | - |
| 30 Jan 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 51.96 | - |
| 29 Jan 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.19 | - |
| 26 Jan 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.19 | - |
| 25 Jan 2024 | 50.98 | 51.88 | 50.98 | 51.88 | 51.37 | 25 |
| 24 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.58 | - |
| 23 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.09 | - |
| 22 Jan 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.03 | - |
| 19 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.99 | - |
| 18 Jan 2024 | 52.18 | 52.32 | 52.18 | 52.32 | 51.80 | 20 |
| 17 Jan 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.46 | - |
| 16 Jan 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 52.65 | - |
| 15 Jan 2024 | 52.76 | 53.24 | 52.76 | 53.24 | 52.71 | 82 |
| 12 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.78 | - |
| 11 Jan 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.49 | - |
| 10 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.47 | - |
| 09 Jan 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.51 | - |
| 08 Jan 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.23 | - |
| 05 Jan 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.51 | - |
| 04 Jan 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.51 | - |
| 03 Jan 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.19 | - |
| 02 Jan 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 51.92 | - |
| 29 Dec 2023 | 52.18 | 52.18 | 52.18 | 52.18 | 51.66 | - |
| 28 Dec 2023 | 51.44 | 51.44 | 51.44 | 51.44 | 50.93 | - |
| 27 Dec 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.35 | 4 |
| 22 Dec 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 50.83 | - |
| 21 Dec 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 51.55 | - |
| 20 Dec 2023 | 52.72 | 52.72 | 52.72 | 52.72 | 52.20 | - |
| 19 Dec 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.38 | - |
| 18 Dec 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 52.44 | - |
| 15 Dec 2023 | 53.46 | 53.46 | 53.46 | 53.46 | 52.93 | - |
| 14 Dec 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 54.26 | - |
| 13 Dec 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 52.99 | - |
| 12 Dec 2023 | 53.64 | 53.64 | 53.64 | 53.64 | 53.11 | - |
| 11 Dec 2023 | 53.76 | 53.76 | 53.76 | 53.76 | 53.23 | - |
| 08 Dec 2023 | 53.18 | 53.18 | 53.18 | 53.18 | 52.65 | - |
| 07 Dec 2023 | 53.42 | 53.42 | 53.42 | 53.42 | 52.89 | - |
| 06 Dec 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.38 | - |
| 05 Dec 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 52.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.