Canada markets close in 1 hour 56 minutes

Chesapeake Energy Corp (CS1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
82.52+1.92 (+2.38%)
As of 08:13AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202482.5282.5282.5282.5282.5290
May 06, 202480.6080.6080.6080.6080.60-
May 03, 202480.5680.5680.5680.5680.56-
May 02, 202480.1480.1480.1480.1480.14-
Apr 30, 202486.2086.2086.2086.2086.20-
Apr 29, 202484.8684.8684.8684.8684.86-
Apr 26, 202484.3084.3084.3084.3084.30-
Apr 25, 202484.2884.2884.2884.2884.28-
Apr 24, 202482.4882.4882.4882.4882.48-
Apr 23, 202482.7682.7682.7682.7682.76-
Apr 22, 202480.8880.8880.8880.8880.88-
Apr 19, 202483.0683.0683.0683.0683.06-
Apr 18, 202480.7680.7680.7680.7680.76-
Apr 17, 202481.4681.4681.4681.4681.46-
Apr 16, 202482.3082.3082.3082.3082.30-
Apr 15, 202482.5082.5082.5082.5082.50-
Apr 12, 202481.9481.9481.9481.9481.94-
Apr 11, 202483.3283.8283.3283.8283.8290
Apr 10, 202482.4282.4282.4282.4282.42-
Apr 09, 202482.5882.5882.5882.5882.58-
Apr 08, 202480.9880.9880.9880.9880.98-
Apr 05, 202482.3082.3082.3082.3082.30-
Apr 04, 202482.9082.9082.9082.9082.90-
Apr 03, 202482.2482.2482.2482.2482.24-
Apr 02, 202483.5483.5483.5483.5483.54-
Mar 28, 202480.6980.6980.6980.6980.69-
Mar 27, 202478.3878.3878.3878.3878.38-
Mar 26, 202479.5279.5279.5279.5279.52-
Mar 25, 202479.5379.5379.5379.5379.53-
Mar 22, 202478.8578.8578.8578.8578.85-
Mar 21, 202478.8478.8478.8478.8478.84-
Mar 20, 202477.4877.4877.4877.4877.48-
Mar 19, 202476.3276.3276.3276.3276.32-
Mar 18, 202476.5976.5976.5976.5976.59-
Mar 15, 202477.1277.1277.1277.1277.12-
Mar 14, 202477.3677.3677.3677.3677.36-
Mar 13, 202476.3276.3276.3276.3276.32-
Mar 12, 202476.0076.0076.0076.0076.00-
Mar 11, 202474.5174.5174.5174.5174.51-
Mar 08, 202474.7374.7374.7374.7374.73-
Mar 07, 202474.8074.8074.8074.8074.80-
Mar 06, 202475.6375.6375.6375.6375.63-
Mar 06, 20240.575 Dividend
Mar 05, 202475.1375.1375.1375.1374.55-
Mar 04, 202476.0076.0076.0076.0075.42-
Mar 01, 202476.4676.4676.4676.4675.87-
Feb 29, 202475.2575.2575.2575.2574.67-
Feb 28, 202475.0875.0875.0875.0874.51-
Feb 27, 202475.3275.3275.3275.3274.74-
Feb 26, 202475.0775.0775.0775.0774.50-
Feb 23, 202476.2376.2376.2376.2375.65-
Feb 22, 202476.4676.4676.4676.4675.87-
Feb 21, 202470.4970.4970.4970.4969.95-
Feb 20, 202472.8272.8272.8272.8272.26-
Feb 19, 202472.3872.3872.3872.3871.83-
Feb 16, 202472.0772.0772.0772.0771.52-
Feb 15, 202470.1370.1370.1370.1369.59-
Feb 14, 202470.5270.5270.5270.5269.98-
Feb 13, 202471.8371.8371.8371.8371.28-
Feb 12, 202470.8270.8270.8270.8270.28-
Feb 09, 202471.1671.1671.1671.1670.62-
Feb 08, 202470.2970.2970.2970.2969.75-
Feb 07, 202470.1770.1770.1770.1769.63-
Feb 06, 202469.8069.8069.8069.8069.27-
Feb 05, 202471.0271.0271.0271.0270.48-
Feb 02, 202470.6970.6970.6970.6970.15-
Feb 01, 202471.2071.2071.2071.2070.66-
Jan 31, 202472.5272.5272.5272.5271.96-
Jan 30, 202471.2471.2471.2471.2470.69-
Jan 29, 202471.1571.1571.1571.1570.61-
Jan 26, 202470.7070.7070.7070.7070.16-
Jan 25, 202469.8769.8769.8769.8769.34-
Jan 24, 202468.4468.4468.4468.4467.92-
Jan 23, 202469.0069.0069.0069.0068.47-
Jan 22, 202468.6568.6568.6568.6568.12-
Jan 19, 202469.9669.9669.9669.9669.42-
Jan 18, 202470.4770.4770.4770.4769.93-
Jan 17, 202471.8871.8871.8871.8871.33-
Jan 16, 202475.3875.3875.3875.3874.80-
Jan 15, 202473.8273.8273.8273.8273.26-
Jan 12, 202473.8273.8273.8273.8273.26-
Jan 11, 202470.5670.5670.5670.5670.02-
Jan 10, 202471.7371.7371.7371.7371.18-
Jan 09, 202471.4871.4871.4871.4870.93-
Jan 08, 202470.9570.9570.9570.9570.41-
Jan 05, 202470.3870.3870.3870.3869.84-
Jan 04, 202471.1771.1771.1771.1770.63-
Jan 03, 202469.2469.2469.2469.2468.71-
Jan 02, 202469.6069.6069.6069.6069.07-
Dec 29, 202369.8569.8569.6669.6669.13-
Dec 28, 202370.3170.3170.3170.3169.77-
Dec 27, 202370.2670.2670.2670.2669.72-
Dec 22, 202370.0070.0070.0070.0069.46-
Dec 21, 202368.8168.8168.8168.8168.28-
Dec 20, 202369.6869.6869.6869.6869.15-
Dec 19, 202369.3669.3669.3669.3668.83-
Dec 18, 202369.5269.5269.5269.5268.99-
Dec 15, 202368.7468.7468.7468.7468.21-
Dec 14, 202368.5768.5768.5768.5768.05-
Dec 13, 202368.0168.0168.0168.0167.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...