Singapore markets close in 4 hours 47 minutes

CMS Energy Corporation (CSG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
58.500.00 (0.00%)
At close: 08:02AM CET
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202258.5058.5058.5058.5058.50329
28 Nov 202258.5058.5058.5058.5058.50-
25 Nov 202258.0058.0058.0058.0058.00-
24 Nov 202258.0058.0058.0058.0058.00-
23 Nov 202258.0058.0058.0058.0058.00-
22 Nov 202258.5058.5058.5058.5058.50-
21 Nov 202258.0059.5058.0059.5059.50329
18 Nov 202256.0056.0056.0056.0056.00-
17 Nov 202257.0057.5057.0057.5057.5020
16 Nov 202256.0056.0056.0056.0056.00-
15 Nov 202256.0056.0056.0056.0056.00-
14 Nov 202257.0057.0056.5056.5056.50445
11 Nov 202258.0058.0058.0058.0058.00-
10 Nov 202256.0056.0056.0056.0056.00-
09 Nov 202256.5056.5056.5056.5056.50-
08 Nov 202256.5056.5056.5056.5056.50-
07 Nov 202257.0057.0057.0057.0057.00-
04 Nov 202258.0058.0058.0058.0058.00-
03 Nov 202258.0058.0058.0058.0058.00-
03 Nov 20220.46 Dividend
02 Nov 202258.0058.0058.0058.0057.54-
01 Nov 202257.5057.5057.5057.5057.04-
31 Oct 202258.0058.0058.0058.0057.54-
28 Oct 202256.5056.5056.5056.5056.05-
27 Oct 202255.0055.0055.0055.0054.56-
26 Oct 202255.5055.5055.5055.5055.06-
25 Oct 202255.0055.0055.0055.0054.56-
24 Oct 202255.0055.0055.0055.0054.56-
21 Oct 202255.0055.0055.0055.0054.56-
20 Oct 202256.5056.5056.5056.5056.05-
19 Oct 202257.5057.5057.5057.5057.04-
18 Oct 202256.0056.0056.0056.0055.56-
17 Oct 202255.5055.5055.5055.5055.06-
14 Oct 202255.5055.5055.5055.5055.06-
13 Oct 202255.0055.0055.0055.0054.56-
12 Oct 202257.0057.0057.0057.0056.55-
11 Oct 202257.0057.0057.0057.0056.55-
10 Oct 202256.5056.5056.5056.5056.05-
07 Oct 202257.5057.5057.5057.5057.04-
06 Oct 202259.0059.0059.0059.0058.53-
05 Oct 202260.5060.5060.5060.5060.02-
04 Oct 202260.5060.5060.5060.5060.02-
03 Oct 202259.0059.0059.0059.0058.53-
30 Sept 202260.5060.5060.5060.5060.02-
29 Sept 202264.0064.0064.0064.0063.49-
28 Sept 202264.5064.5064.5064.5063.99-
27 Sept 202265.5065.5065.5065.5064.98-
26 Sept 202267.5067.5067.5067.5066.96-
23 Sept 202266.5066.5066.5066.5065.97-
22 Sept 202266.5066.5066.5066.5065.97-
21 Sept 202267.0067.0067.0067.0066.47-
20 Sept 202267.0067.0067.0067.0066.47-
19 Sept 202266.5066.5066.5066.5065.97-
16 Sept 202266.5066.5066.5066.5065.97-
15 Sept 202268.5068.5068.5068.5067.96-
14 Sept 202268.0068.0068.0069.0068.45-
13 Sept 202269.0069.0069.0069.0068.45-
12 Sept 202269.0069.0069.0069.0068.45-
09 Sept 202269.0069.0069.0069.0068.45-
08 Sept 202269.5069.5069.5069.5068.95-
07 Sept 202268.0068.0068.0068.0067.46-
06 Sept 202267.5067.5067.5067.5066.96-
05 Sept 202267.5067.5067.5067.5066.96-
02 Sept 202268.0068.0068.0068.0067.46-
01 Sept 202267.0067.0067.0067.0066.47-
31 Aug 202267.5067.5067.5067.5066.96-
30 Aug 202269.0069.0069.0069.0068.45-
29 Aug 202269.0069.0069.0069.0068.45-
26 Aug 202269.5069.5069.5069.5068.95-
25 Aug 202269.0069.0069.0069.0068.45-
24 Aug 202269.5069.5069.5069.5068.95-
23 Aug 202270.5070.5070.5070.5069.94-
22 Aug 202270.5070.5070.5070.5069.94-
19 Aug 202269.5069.5069.5069.5068.95-
18 Aug 202269.0069.0069.0069.0068.45-
17 Aug 202269.0069.0069.0069.0068.45-
16 Aug 202268.5068.5068.5068.5067.96-
15 Aug 202267.5067.5067.5067.5066.96-
12 Aug 202266.5066.5066.5066.5065.971
11 Aug 202266.5066.5066.5066.5065.97-
10 Aug 202267.0067.0067.0067.0066.47-
09 Aug 202266.5066.5066.5066.5065.97-
08 Aug 202266.0066.0066.0066.0065.48-
05 Aug 202267.0067.0067.0067.0066.47-
04 Aug 202268.0068.0068.0068.0067.46-
04 Aug 20220.46 Dividend
03 Aug 202267.5067.5067.5067.5066.51-
02 Aug 202267.0067.0067.0067.0066.02-
01 Aug 202267.0067.0067.0067.0066.02-
29 Jul 202267.0067.0067.0067.0066.02-
28 Jul 202265.0065.0065.0065.0064.05-
27 Jul 202265.5065.5065.5065.5064.54-
26 Jul 202264.0064.0064.0064.0063.06-
25 Jul 202263.5063.5063.5063.5062.57-
22 Jul 202262.5062.5062.5062.5061.58-
21 Jul 202262.5062.5062.5062.5061.58-
20 Jul 202263.0063.0063.0063.0062.07-
19 Jul 202263.5063.5063.5063.5062.57-
18 Jul 202265.5065.5065.5065.5064.54137
15 Jul 202265.5065.5065.5065.5064.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...