Canada markets close in 6 hours 12 minutes

Chesapeake Energy Corporation (CS1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
76.90-0.54 (-0.70%)
As of 03:29PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202477.5077.5076.9076.9076.90145
Jun 25, 202477.6877.7477.4477.4477.44-
Jun 24, 202475.8676.0075.1075.1075.10-
Jun 21, 202476.9477.2276.9476.9876.98-
Jun 20, 202475.0077.1075.0077.1077.10-
Jun 19, 202476.8276.8476.8276.8476.84-
Jun 18, 202477.4077.4677.4077.4077.40-
Jun 17, 202478.0078.3878.0078.3878.38-
Jun 14, 202479.1679.2679.1679.2679.26-
Jun 13, 202479.3079.5479.3079.5479.54-
Jun 12, 202481.9281.9281.5281.5281.52-
Jun 11, 202481.2681.3081.1481.3081.30-
Jun 10, 202481.3081.5280.9280.9280.92-
Jun 07, 202479.9480.0879.9080.0880.08-
Jun 06, 202480.7281.0680.2480.2480.24-
Jun 05, 202480.1680.4080.0880.0880.08-
Jun 04, 202481.6682.0881.3082.0882.08-
Jun 03, 202482.1882.6882.1882.4482.44-
May 31, 202481.7481.7481.2681.2681.26-
May 30, 202481.5281.5880.4880.4880.48-
May 29, 202482.2282.2881.9081.9081.90-
May 28, 202482.3882.4481.8881.8881.88-
May 27, 202481.7081.7081.4481.4481.44-
May 24, 202481.1281.1280.7880.7880.78-
May 23, 202481.7281.7881.5881.5881.58-
May 22, 202481.5281.8081.3081.8081.80-
May 21, 202482.9282.9882.1682.1682.16-
May 20, 202483.4483.5482.2882.2882.28-
May 17, 202483.1283.1282.3482.3482.34-
May 16, 202482.8682.8682.2282.2282.22-
May 15, 202482.4482.4481.0881.0881.08-
May 15, 20240.575 Dividend
May 14, 202480.7280.7279.3479.3478.76-
May 13, 202479.5879.6279.2879.3878.80-
May 10, 202481.6281.6280.3280.3279.74-
May 09, 202481.1681.5080.5080.5079.92-
May 08, 202480.4880.7080.1880.1879.60-
May 07, 202481.6081.6280.8880.8880.29-
May 06, 202479.8080.0079.2879.2878.71145
May 03, 202479.8879.9878.7878.7878.21-
May 02, 202479.2279.6679.2279.6679.08-
Apr 30, 202485.3885.7684.9484.9484.32-
Apr 29, 202484.7284.7284.0884.0883.47-
Apr 26, 202484.1484.4283.7883.7883.17-
Apr 25, 202483.4483.5283.0083.0082.40-
Apr 24, 202481.8281.8281.0081.0080.41-
Apr 23, 202481.8082.0880.7680.7680.17-
Apr 22, 202479.7880.2679.7880.2679.68-
Apr 19, 202481.9481.9480.1280.1279.54-
Apr 18, 202480.3680.3679.8680.2279.64-
Apr 17, 202480.6480.7279.9079.9079.32-
Apr 16, 202481.3081.4480.4280.4279.84-
Apr 15, 202481.5881.5880.9681.1080.51-
Apr 12, 202481.3281.6881.2681.6881.09-
Apr 11, 202482.4882.6881.7881.7881.19-
Apr 10, 202481.7881.8681.6881.6881.09-
Apr 09, 202481.7484.5081.1281.1280.5311
Apr 08, 202480.2680.8680.2680.8680.27-
Apr 05, 202481.4881.4880.7081.3280.73-
Apr 04, 202481.9484.6681.2881.2880.69154
Apr 03, 202481.7081.8081.4281.4280.83-
Apr 02, 202482.6883.0081.5681.5680.97-
Mar 28, 202479.9579.9879.6079.9879.40-
Mar 27, 202478.7278.7278.7278.7278.15-
Mar 26, 202478.6478.6478.3778.4377.86-
Mar 25, 202478.5578.5978.1878.3477.77-
Mar 22, 202478.1178.1178.1178.1177.54-
Mar 21, 202478.0778.2077.3078.1177.54-
Mar 20, 202476.6376.8576.4576.8576.29-
Mar 19, 202475.3476.0975.3476.0975.54-
Mar 18, 202475.9575.9975.1775.1774.63-
Mar 15, 202476.1476.1475.9176.0375.48-
Mar 14, 202476.8077.0175.6475.6475.09-
Mar 13, 202475.3776.1175.3776.1175.56-
Mar 12, 202475.3475.5775.2375.5775.02-
Mar 11, 202474.0274.0273.6473.6473.11-
Mar 08, 202473.9674.3173.1873.1872.65-
Mar 07, 202473.8773.8773.2573.2572.72-
Mar 06, 202474.9175.0974.9175.0174.47-
Mar 06, 20240.575 Dividend
Mar 05, 202474.5774.8674.2674.3073.19-
Mar 04, 202475.4875.9075.4875.9074.77-
Mar 01, 202475.7175.8575.6075.8574.72-
Feb 29, 202474.3174.3174.2074.3173.20-
Feb 28, 202474.3974.3973.9973.9972.89-
Feb 27, 202474.7274.7274.3574.3573.24-
Feb 26, 202474.0574.3173.9874.3173.20-
Feb 23, 202475.5475.5474.1274.1273.01-
Feb 22, 202475.7075.7074.8674.8673.74-
Feb 21, 202470.4972.2969.1672.2971.21-
Feb 20, 202471.7471.7471.1071.1070.04-
Feb 19, 202471.6571.6971.6271.6970.62-
Feb 16, 202471.2171.2571.1571.2570.19-
Feb 15, 202469.3569.3569.3369.3368.29-
Feb 14, 202470.0270.0869.7569.7568.71-
Feb 13, 202470.6570.6870.2570.2569.20-
Feb 12, 202469.7769.9669.7469.7468.70-
Feb 09, 202470.3270.4870.3270.4869.43-
Feb 08, 202469.2169.2369.2069.2068.17-
Feb 07, 202469.2569.5769.2569.5768.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...