Canada markets close in 4 hours 26 minutes

Chesapeake Energy Corp (CS1.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
85.00+0.76 (+0.90%)
As of 04:31PM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202484.2885.1084.2885.0085.0010
Apr 25, 202484.3684.3683.8284.2484.24-
Apr 24, 202482.4684.1282.2884.1284.12-
Apr 23, 202482.7482.7482.3482.6082.60-
Apr 22, 202480.8683.3080.8683.3083.30-
Apr 19, 202483.1483.1481.1281.7881.78-
Apr 18, 202480.7482.0080.2482.0082.00-
Apr 17, 202481.4482.2080.9481.9481.94-
Apr 16, 202482.2882.2880.3481.1681.16-
Apr 15, 202482.4883.0082.1482.1482.14-
Apr 12, 202481.9283.6481.9282.9282.92-
Apr 11, 202483.3083.4281.8281.8281.82-
Apr 10, 202482.4083.6682.4083.6683.66-
Apr 09, 202482.4682.9281.9481.9481.94-
Apr 08, 202480.9682.4880.9682.4882.48-
Apr 05, 202482.2882.3881.5882.3882.38-
Apr 04, 202482.8883.5482.5682.5682.56-
Apr 03, 202482.2282.6682.2282.6682.66-
Apr 02, 202483.5283.8282.0482.0482.04-
Mar 28, 202480.6882.3180.6882.3182.31-
Mar 27, 202478.3780.9178.3780.9180.91-
Mar 26, 202479.5979.6479.5279.5979.59-
Mar 25, 202479.5280.0179.4779.9379.93-
Mar 22, 202478.8479.5478.6179.5479.54-
Mar 21, 202478.8379.7478.0079.3779.37-
Mar 20, 202477.4779.0277.1179.0279.02-
Mar 19, 202476.3177.7576.2077.7277.72-
Mar 18, 202476.5876.8276.5176.6776.67-
Mar 15, 202477.1177.1176.4476.4476.44-
Mar 14, 202477.3577.7776.6376.9676.96-
Mar 13, 202476.3177.6275.9677.6277.62-
Mar 12, 202475.9977.0875.9976.5876.58-
Mar 11, 202474.5375.6474.4475.6475.64-
Mar 08, 202474.7275.0074.1174.6174.61-
Mar 07, 202474.7975.0774.0674.7774.77-
Mar 06, 202475.6275.8075.0875.5675.56-
Mar 06, 20240.575 Dividend
Mar 05, 202475.1276.6475.1276.6476.07-
Mar 04, 202475.9976.9975.9976.3875.81-
Mar 01, 202476.4577.2976.1376.1375.56-
Feb 29, 202475.2476.4474.9376.4175.84-
Feb 28, 202475.0775.8974.9575.8975.32-
Feb 27, 202475.3175.9774.8575.9775.40-
Feb 26, 202475.0675.7374.7675.1774.61-
Feb 23, 202476.2276.2275.1875.6475.07-
Feb 22, 202476.4576.5776.2676.5776.00-
Feb 21, 202470.4877.6369.9277.6377.05-
Feb 20, 202472.8172.8472.1472.1471.60-
Feb 19, 202472.3772.9472.2872.7372.18-
Feb 16, 202472.0673.0571.4173.0572.50-
Feb 15, 202470.1272.7869.8472.6672.11-
Feb 14, 202470.5170.8870.2170.2169.68-
Feb 13, 202471.8272.1470.4871.4570.91-
Feb 12, 202470.8172.2070.4371.9671.4210
Feb 09, 202471.1571.2670.9571.0070.47-
Feb 08, 202470.2871.3970.2770.9270.39-
Feb 07, 202470.1670.6169.9770.0669.53-
Feb 06, 202469.7970.7569.7970.7570.22-
Feb 05, 202471.0171.0169.6970.2369.70-
Feb 02, 202470.6871.2370.6271.0970.56-
Feb 01, 202471.1971.7570.8770.8770.34-
Jan 31, 202472.5172.6071.8071.8071.26-
Jan 30, 202471.2372.0070.6672.0071.46-
Jan 29, 202471.1471.6171.1071.2270.69-
Jan 26, 202470.6971.4970.4570.4569.92-
Jan 25, 202469.8671.0369.8670.9470.41-
Jan 24, 202468.5269.8668.5269.8669.34-
Jan 23, 202468.9969.1668.6068.6068.09-
Jan 22, 202468.6469.7768.4969.1768.65-
Jan 19, 202469.9570.2268.8169.3568.83-
Jan 18, 202470.4670.4669.7169.9569.43-
Jan 17, 202471.8771.8770.8170.8170.28-
Jan 16, 202475.3775.3772.9472.9472.39-
Jan 15, 202475.1875.2474.6675.2474.68-
Jan 12, 202473.8175.2873.8174.6674.10-
Jan 11, 202470.5575.0870.2072.8372.28-
Jan 10, 202471.7271.7270.1670.1669.63-
Jan 09, 202471.4772.7371.2071.3870.84-
Jan 08, 202470.9471.2570.0171.1670.63-
Jan 05, 202470.3770.4569.7669.7669.24-
Jan 04, 202471.1671.1770.5370.5370.00-
Jan 03, 202469.2371.1169.2371.1170.58-
Jan 02, 202469.5971.1069.2070.9370.40-
Dec 29, 202369.8470.0069.7269.9069.38-
Dec 28, 202370.3070.5669.4170.3469.81-
Dec 27, 202370.2570.3169.6570.3169.78-
Dec 22, 202369.9970.4369.9970.1069.57-
Dec 21, 202368.8069.1168.5269.1168.59-
Dec 20, 202369.6770.3969.6770.1069.57-
Dec 19, 202369.3569.7468.8169.7469.22-
Dec 18, 202369.5170.0869.2270.0869.55-
Dec 15, 202368.7369.4368.7369.4368.91-
Dec 14, 202368.5668.9568.0168.0167.50-
Dec 13, 202368.0068.2667.9668.2667.75-
Dec 12, 202369.6869.6868.1368.1367.62-
Dec 11, 202369.9569.9568.7168.8768.35-
Dec 08, 202370.2970.5269.6369.6369.11-
Dec 07, 202368.7569.2668.7569.2668.74-
Dec 06, 202370.6270.6268.9768.9768.45-
Dec 05, 202371.7872.3970.9970.9970.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...