Chesapeake Energy Corporation (CS1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 82.92 | 82.98 | 82.16 | 82.16 | 82.16 | 145 |
| 20 May 2024 | 83.44 | 83.54 | 82.28 | 82.28 | 82.28 | - |
| 17 May 2024 | 83.12 | 83.12 | 82.34 | 82.34 | 82.34 | - |
| 16 May 2024 | 82.86 | 82.86 | 82.22 | 82.22 | 82.22 | - |
| 15 May 2024 | 82.44 | 82.44 | 81.08 | 81.08 | 81.08 | - |
| 15 May 2024 | 0.575 Dividend | |||||
| 14 May 2024 | 80.72 | 80.72 | 79.34 | 79.34 | 78.76 | - |
| 13 May 2024 | 79.58 | 79.62 | 79.28 | 79.38 | 78.80 | - |
| 10 May 2024 | 81.62 | 81.62 | 80.32 | 80.32 | 79.74 | - |
| 09 May 2024 | 81.16 | 81.50 | 80.50 | 80.50 | 79.92 | - |
| 08 May 2024 | 80.48 | 80.70 | 80.18 | 80.18 | 79.60 | - |
| 07 May 2024 | 81.60 | 81.62 | 80.88 | 80.88 | 80.29 | - |
| 06 May 2024 | 79.80 | 80.00 | 79.28 | 79.28 | 78.71 | 145 |
| 03 May 2024 | 79.88 | 79.98 | 78.78 | 78.78 | 78.21 | - |
| 02 May 2024 | 79.22 | 79.66 | 79.22 | 79.66 | 79.08 | - |
| 30 Apr 2024 | 85.38 | 85.76 | 84.94 | 84.94 | 84.32 | - |
| 29 Apr 2024 | 84.72 | 84.72 | 84.08 | 84.08 | 83.47 | - |
| 26 Apr 2024 | 84.14 | 84.42 | 83.78 | 83.78 | 83.17 | - |
| 25 Apr 2024 | 83.44 | 83.52 | 83.00 | 83.00 | 82.40 | - |
| 24 Apr 2024 | 81.82 | 81.82 | 81.00 | 81.00 | 80.41 | - |
| 23 Apr 2024 | 81.80 | 82.08 | 80.76 | 80.76 | 80.17 | - |
| 22 Apr 2024 | 79.78 | 80.26 | 79.78 | 80.26 | 79.68 | - |
| 19 Apr 2024 | 81.94 | 81.94 | 80.12 | 80.12 | 79.54 | - |
| 18 Apr 2024 | 80.36 | 80.36 | 79.86 | 80.22 | 79.64 | - |
| 17 Apr 2024 | 80.64 | 80.72 | 79.90 | 79.90 | 79.32 | - |
| 16 Apr 2024 | 81.30 | 81.44 | 80.42 | 80.42 | 79.84 | - |
| 15 Apr 2024 | 81.58 | 81.58 | 80.96 | 81.10 | 80.51 | - |
| 12 Apr 2024 | 81.32 | 81.68 | 81.26 | 81.68 | 81.09 | - |
| 11 Apr 2024 | 82.48 | 82.68 | 81.78 | 81.78 | 81.19 | - |
| 10 Apr 2024 | 81.78 | 81.86 | 81.68 | 81.68 | 81.09 | - |
| 09 Apr 2024 | 81.74 | 84.50 | 81.12 | 81.12 | 80.53 | 11 |
| 08 Apr 2024 | 80.26 | 80.86 | 80.26 | 80.86 | 80.27 | - |
| 05 Apr 2024 | 81.48 | 81.48 | 80.70 | 81.32 | 80.73 | - |
| 04 Apr 2024 | 81.94 | 84.66 | 81.28 | 81.28 | 80.69 | 154 |
| 03 Apr 2024 | 81.70 | 81.80 | 81.42 | 81.42 | 80.83 | - |
| 02 Apr 2024 | 82.68 | 83.00 | 81.56 | 81.56 | 80.97 | - |
| 28 Mar 2024 | 79.95 | 79.98 | 79.60 | 79.98 | 79.40 | - |
| 27 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.15 | - |
| 26 Mar 2024 | 78.64 | 78.64 | 78.37 | 78.43 | 77.86 | - |
| 25 Mar 2024 | 78.55 | 78.59 | 78.18 | 78.34 | 77.77 | - |
| 22 Mar 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 77.54 | - |
| 21 Mar 2024 | 78.07 | 78.20 | 77.30 | 78.11 | 77.54 | - |
| 20 Mar 2024 | 76.63 | 76.85 | 76.45 | 76.85 | 76.29 | - |
| 19 Mar 2024 | 75.34 | 76.09 | 75.34 | 76.09 | 75.54 | - |
| 18 Mar 2024 | 75.95 | 75.99 | 75.17 | 75.17 | 74.63 | - |
| 15 Mar 2024 | 76.14 | 76.14 | 75.91 | 76.03 | 75.48 | - |
| 14 Mar 2024 | 76.80 | 77.01 | 75.64 | 75.64 | 75.09 | - |
| 13 Mar 2024 | 75.37 | 76.11 | 75.37 | 76.11 | 75.56 | - |
| 12 Mar 2024 | 75.34 | 75.57 | 75.23 | 75.57 | 75.02 | - |
| 11 Mar 2024 | 74.02 | 74.02 | 73.64 | 73.64 | 73.11 | - |
| 08 Mar 2024 | 73.96 | 74.31 | 73.18 | 73.18 | 72.65 | - |
| 07 Mar 2024 | 73.87 | 73.87 | 73.25 | 73.25 | 72.72 | - |
| 06 Mar 2024 | 74.91 | 75.09 | 74.91 | 75.01 | 74.47 | - |
| 06 Mar 2024 | 0.575 Dividend | |||||
| 05 Mar 2024 | 74.57 | 74.86 | 74.26 | 74.30 | 73.19 | - |
| 04 Mar 2024 | 75.48 | 75.90 | 75.48 | 75.90 | 74.77 | - |
| 01 Mar 2024 | 75.71 | 75.85 | 75.60 | 75.85 | 74.72 | - |
| 29 Feb 2024 | 74.31 | 74.31 | 74.20 | 74.31 | 73.20 | - |
| 28 Feb 2024 | 74.39 | 74.39 | 73.99 | 73.99 | 72.89 | - |
| 27 Feb 2024 | 74.72 | 74.72 | 74.35 | 74.35 | 73.24 | - |
| 26 Feb 2024 | 74.05 | 74.31 | 73.98 | 74.31 | 73.20 | - |
| 23 Feb 2024 | 75.54 | 75.54 | 74.12 | 74.12 | 73.01 | - |
| 22 Feb 2024 | 75.70 | 75.70 | 74.86 | 74.86 | 73.74 | - |
| 21 Feb 2024 | 70.49 | 72.29 | 69.16 | 72.29 | 71.21 | - |
| 20 Feb 2024 | 71.74 | 71.74 | 71.10 | 71.10 | 70.04 | - |
| 19 Feb 2024 | 71.65 | 71.69 | 71.62 | 71.69 | 70.62 | - |
| 16 Feb 2024 | 71.21 | 71.25 | 71.15 | 71.25 | 70.19 | - |
| 15 Feb 2024 | 69.35 | 69.35 | 69.33 | 69.33 | 68.29 | - |
| 14 Feb 2024 | 70.02 | 70.08 | 69.75 | 69.75 | 68.71 | - |
| 13 Feb 2024 | 70.65 | 70.68 | 70.25 | 70.25 | 69.20 | - |
| 12 Feb 2024 | 69.77 | 69.96 | 69.74 | 69.74 | 68.70 | - |
| 09 Feb 2024 | 70.32 | 70.48 | 70.32 | 70.48 | 69.43 | - |
| 08 Feb 2024 | 69.21 | 69.23 | 69.20 | 69.20 | 68.17 | - |
| 07 Feb 2024 | 69.25 | 69.57 | 69.25 | 69.57 | 68.53 | - |
| 06 Feb 2024 | 68.76 | 69.13 | 68.74 | 69.13 | 68.10 | - |
| 05 Feb 2024 | 69.72 | 69.80 | 69.55 | 69.55 | 68.51 | - |
| 02 Feb 2024 | 69.37 | 69.61 | 69.34 | 69.61 | 68.57 | - |
| 01 Feb 2024 | 70.10 | 70.21 | 70.10 | 70.21 | 69.16 | - |
| 31 Jan 2024 | 71.81 | 71.81 | 71.50 | 71.50 | 70.43 | - |
| 30 Jan 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 69.18 | - |
| 29 Jan 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 69.13 | - |
| 26 Jan 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 69.06 | - |
| 25 Jan 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 67.86 | - |
| 24 Jan 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 66.54 | - |
| 23 Jan 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 66.76 | - |
| 22 Jan 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.38 | - |
| 19 Jan 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 67.84 | - |
| 18 Jan 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 68.40 | - |
| 17 Jan 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 69.90 | - |
| 16 Jan 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 73.40 | - |
| 15 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.12 | - |
| 12 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.12 | - |
| 11 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.97 | - |
| 10 Jan 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 69.29 | - |
| 09 Jan 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 69.56 | - |
| 08 Jan 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 70.03 | - |
| 05 Jan 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 68.10 | - |
| 04 Jan 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 68.84 | - |
| 03 Jan 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 67.88 | - |
| 02 Jan 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.