CMS Energy Corporation (CSG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 25 |
| Apr 22, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 19, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Apr 18, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Apr 17, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Apr 16, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 15, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 12, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 11, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 10, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Apr 09, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 08, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 05, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Apr 04, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Apr 03, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Apr 02, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Mar 28, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Mar 27, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Mar 26, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Mar 25, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| Mar 22, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Mar 21, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Mar 20, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Mar 19, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| Mar 18, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Mar 15, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| Mar 14, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Mar 13, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Mar 12, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| Mar 11, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| Mar 08, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| Mar 07, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| Mar 06, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| Mar 05, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| Mar 04, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| Mar 01, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Feb 29, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| Feb 28, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| Feb 27, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| Feb 26, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Feb 23, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| Feb 22, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| Feb 21, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| Feb 20, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| Feb 19, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Feb 16, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Feb 15, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| Feb 14, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| Feb 13, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| Feb 12, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| Feb 09, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| Feb 09, 2024 | 0.515 Dividend | |||||
| Feb 08, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.57 | - |
| Feb 07, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.74 | - |
| Feb 06, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 51.84 | - |
| Feb 05, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 52.73 | - |
| Feb 02, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.33 | - |
| Feb 01, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.20 | - |
| Jan 31, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.18 | - |
| Jan 30, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 51.96 | - |
| Jan 29, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.19 | - |
| Jan 26, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.19 | - |
| Jan 25, 2024 | 50.98 | 51.88 | 50.98 | 51.88 | 51.37 | 25 |
| Jan 24, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.58 | - |
| Jan 23, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.09 | - |
| Jan 22, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.03 | - |
| Jan 19, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.99 | - |
| Jan 18, 2024 | 52.18 | 52.32 | 52.18 | 52.32 | 51.80 | 20 |
| Jan 17, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.46 | - |
| Jan 16, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 52.65 | - |
| Jan 15, 2024 | 52.76 | 53.24 | 52.76 | 53.24 | 52.71 | 82 |
| Jan 12, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.78 | - |
| Jan 11, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.49 | - |
| Jan 10, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.47 | - |
| Jan 09, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.51 | - |
| Jan 08, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.23 | - |
| Jan 05, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.51 | - |
| Jan 04, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.51 | - |
| Jan 03, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.19 | - |
| Jan 02, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 51.92 | - |
| Dec 29, 2023 | 52.18 | 52.18 | 52.18 | 52.18 | 51.66 | - |
| Dec 28, 2023 | 51.44 | 51.44 | 51.44 | 51.44 | 50.93 | - |
| Dec 27, 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.35 | 4 |
| Dec 22, 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 50.83 | - |
| Dec 21, 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 51.55 | - |
| Dec 20, 2023 | 52.72 | 52.72 | 52.72 | 52.72 | 52.20 | - |
| Dec 19, 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.38 | - |
| Dec 18, 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 52.44 | - |
| Dec 15, 2023 | 53.46 | 53.46 | 53.46 | 53.46 | 52.93 | - |
| Dec 14, 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 54.26 | - |
| Dec 13, 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 52.99 | - |
| Dec 12, 2023 | 53.64 | 53.64 | 53.64 | 53.64 | 53.11 | - |
| Dec 11, 2023 | 53.76 | 53.76 | 53.76 | 53.76 | 53.23 | - |
| Dec 08, 2023 | 53.18 | 53.18 | 53.18 | 53.18 | 52.65 | - |
| Dec 07, 2023 | 53.42 | 53.42 | 53.42 | 53.42 | 52.89 | - |
| Dec 06, 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.38 | - |
| Dec 05, 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 52.91 | - |
| Dec 04, 2023 | 53.40 | 53.40 | 53.40 | 53.40 | 52.87 | - |
| Dec 01, 2023 | 51.82 | 51.82 | 51.82 | 51.82 | 51.31 | - |
| Nov 30, 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 51.13 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.