Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,138.36 +757.73 (+1.75%) CMC Crypto 200
914.81 +18.10 (+2.02%)
CMS Energy Corporation (CSG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CET
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 2 |
| 07 Dec 2023 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 06 Dec 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 05 Dec 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 04 Dec 2023 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 01 Dec 2023 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 30 Nov 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 29 Nov 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 28 Nov 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 27 Nov 2023 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 24 Nov 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 23 Nov 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 22 Nov 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 21 Nov 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 20 Nov 2023 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 17 Nov 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 16 Nov 2023 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 15 Nov 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 14 Nov 2023 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| 13 Nov 2023 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 10 Nov 2023 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 09 Nov 2023 | 51.50 | 51.58 | 51.50 | 51.58 | 51.58 | 2 |
| 08 Nov 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 07 Nov 2023 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 06 Nov 2023 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 03 Nov 2023 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 02 Nov 2023 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 02 Nov 2023 | 0.4875 Dividend | |||||
| 01 Nov 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 50.71 | - |
| 31 Oct 2023 | 50.76 | 50.76 | 50.76 | 50.76 | 50.28 | - |
| 30 Oct 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 50.83 | - |
| 27 Oct 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 51.62 | - |
| 26 Oct 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 50.71 | - |
| 25 Oct 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 49.94 | - |
| 24 Oct 2023 | 49.13 | 49.13 | 49.13 | 49.13 | 48.66 | - |
| 23 Oct 2023 | 49.82 | 49.82 | 49.82 | 49.82 | 49.35 | - |
| 20 Oct 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 49.82 | - |
| 19 Oct 2023 | 50.88 | 50.88 | 50.88 | 50.88 | 50.40 | - |
| 18 Oct 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 50.53 | - |
| 17 Oct 2023 | 51.18 | 51.18 | 51.18 | 51.18 | 50.69 | - |
| 16 Oct 2023 | 51.08 | 51.08 | 51.08 | 51.08 | 50.59 | - |
| 13 Oct 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.02 | - |
| 12 Oct 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.36 | - |
| 11 Oct 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 49.72 | - |
| 10 Oct 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 49.80 | - |
| 09 Oct 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 49.26 | - |
| 06 Oct 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 48.38 | - |
| 05 Oct 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 49.62 | - |
| 04 Oct 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 48.75 | - |
| 03 Oct 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 47.56 | - |
| 02 Oct 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 49.72 | - |
| 29 Sept 2023 | 49.63 | 49.63 | 49.63 | 49.63 | 49.16 | - |
| 28 Sept 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.08 | - |
| 27 Sept 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 50.53 | - |
| 26 Sept 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 51.92 | - |
| 25 Sept 2023 | 52.78 | 52.78 | 52.78 | 52.78 | 52.28 | - |
| 22 Sept 2023 | 52.92 | 52.92 | 52.92 | 52.92 | 52.42 | - |
| 21 Sept 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 52.57 | - |
| 20 Sept 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.40 | - |
| 19 Sept 2023 | 53.10 | 53.10 | 53.10 | 53.10 | 52.59 | - |
| 18 Sept 2023 | 53.42 | 53.42 | 53.42 | 53.42 | 52.91 | - |
| 15 Sept 2023 | 53.60 | 53.60 | 53.60 | 53.60 | 53.09 | - |
| 14 Sept 2023 | 52.66 | 52.66 | 52.66 | 52.66 | 52.16 | - |
| 13 Sept 2023 | 51.84 | 51.84 | 51.84 | 51.84 | 51.35 | - |
| 12 Sept 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.50 | - |
| 11 Sept 2023 | 52.02 | 52.02 | 52.02 | 52.02 | 51.52 | - |
| 08 Sept 2023 | 51.82 | 51.82 | 51.82 | 51.82 | 51.33 | - |
| 07 Sept 2023 | 50.92 | 50.92 | 50.92 | 50.92 | 50.44 | - |
| 06 Sept 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.36 | - |
| 05 Sept 2023 | 51.04 | 51.04 | 51.04 | 51.04 | 50.55 | - |
| 04 Sept 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 50.61 | - |
| 01 Sept 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.17 | - |
| 31 Aug 2023 | 51.82 | 51.82 | 51.82 | 51.82 | 51.33 | - |
| 30 Aug 2023 | 52.18 | 52.18 | 52.18 | 52.18 | 51.68 | - |
| 29 Aug 2023 | 52.30 | 52.30 | 52.30 | 52.30 | 51.80 | - |
| 28 Aug 2023 | 52.68 | 52.68 | 52.68 | 52.68 | 52.18 | - |
| 25 Aug 2023 | 52.46 | 52.46 | 52.46 | 52.46 | 51.96 | - |
| 24 Aug 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 51.66 | - |
| 23 Aug 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 51.56 | - |
| 22 Aug 2023 | 51.36 | 51.36 | 51.36 | 51.36 | 50.87 | - |
| 21 Aug 2023 | 51.98 | 51.98 | 51.98 | 51.98 | 51.49 | - |
| 18 Aug 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 51.15 | - |
| 17 Aug 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.37 | - |
| 16 Aug 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.47 | - |
| 15 Aug 2023 | 51.98 | 51.98 | 51.98 | 51.98 | 51.49 | - |
| 14 Aug 2023 | 52.46 | 52.46 | 52.46 | 52.46 | 51.96 | - |
| 11 Aug 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.50 | - |
| 10 Aug 2023 | 52.38 | 52.38 | 52.38 | 52.38 | 51.88 | - |
| 09 Aug 2023 | 52.48 | 52.48 | 52.48 | 52.48 | 51.98 | - |
| 08 Aug 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.45 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 53.14 | 53.14 | 53.14 | 53.14 | 52.63 | - |
| 03 Aug 2023 | 54.48 | 54.48 | 54.48 | 54.48 | 53.96 | - |
| 03 Aug 2023 | 0.4875 Dividend | |||||
| 02 Aug 2023 | 54.52 | 54.52 | 54.52 | 54.52 | 53.52 | - |
| 01 Aug 2023 | 55.26 | 55.26 | 55.26 | 55.26 | 54.24 | - |
| 31 Jul 2023 | 55.12 | 55.12 | 55.12 | 55.12 | 54.11 | - |
| 28 Jul 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 54.97 | - |
| 27 Jul 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 55.85 | - |
| 26 Jul 2023 | 56.72 | 56.72 | 56.72 | 56.72 | 55.68 | - |
| *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.