Chesapeake Energy Corp (CS1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 78.48 | 78.54 | 77.72 | 77.72 | 77.72 | - |
| 24 Jun 2024 | 76.68 | 78.62 | 76.62 | 78.62 | 78.62 | - |
| 21 Jun 2024 | 77.82 | 78.04 | 77.28 | 77.28 | 77.28 | - |
| 20 Jun 2024 | 77.62 | 78.58 | 77.62 | 78.46 | 78.46 | - |
| 19 Jun 2024 | 77.82 | 78.06 | 77.64 | 77.66 | 77.66 | - |
| 18 Jun 2024 | 78.36 | 78.70 | 78.16 | 78.16 | 78.16 | - |
| 17 Jun 2024 | 78.88 | 79.08 | 78.56 | 79.00 | 79.00 | - |
| 14 Jun 2024 | 79.84 | 80.50 | 79.84 | 79.84 | 79.84 | - |
| 13 Jun 2024 | 80.18 | 80.18 | 79.42 | 80.04 | 80.04 | - |
| 12 Jun 2024 | 82.68 | 83.04 | 80.78 | 80.78 | 80.78 | - |
| 11 Jun 2024 | 81.88 | 83.14 | 81.88 | 82.86 | 82.86 | - |
| 10 Jun 2024 | 82.20 | 83.14 | 82.20 | 82.76 | 82.76 | - |
| 07 Jun 2024 | 80.72 | 81.62 | 80.60 | 81.60 | 81.60 | - |
| 06 Jun 2024 | 81.44 | 81.64 | 80.86 | 80.86 | 80.86 | - |
| 05 Jun 2024 | 80.94 | 81.56 | 80.94 | 81.56 | 81.56 | - |
| 04 Jun 2024 | 82.52 | 83.32 | 81.30 | 81.30 | 81.30 | - |
| 03 Jun 2024 | 82.90 | 83.22 | 82.24 | 82.98 | 82.98 | - |
| 31 May 2024 | 82.52 | 83.80 | 82.04 | 83.80 | 83.80 | - |
| 30 May 2024 | 82.44 | 83.22 | 82.08 | 83.22 | 83.22 | - |
| 29 May 2024 | 82.96 | 83.40 | 82.22 | 82.22 | 82.22 | - |
| 28 May 2024 | 83.30 | 83.42 | 82.52 | 83.08 | 83.08 | - |
| 27 May 2024 | 82.46 | 83.08 | 82.36 | 83.08 | 83.08 | - |
| 24 May 2024 | 82.10 | 82.72 | 81.20 | 82.60 | 82.60 | - |
| 23 May 2024 | 82.16 | 83.40 | 82.16 | 82.88 | 82.88 | - |
| 22 May 2024 | 82.60 | 82.82 | 82.02 | 82.76 | 82.76 | - |
| 21 May 2024 | 83.82 | 83.86 | 83.32 | 83.74 | 83.74 | - |
| 20 May 2024 | 84.28 | 85.20 | 83.78 | 84.22 | 84.22 | - |
| 17 May 2024 | 83.82 | 84.08 | 83.68 | 84.08 | 84.08 | - |
| 16 May 2024 | 83.50 | 84.32 | 82.96 | 84.16 | 84.16 | - |
| 15 May 2024 | 83.32 | 83.78 | 82.54 | 83.78 | 83.78 | - |
| 15 May 2024 | 0.575 Dividend | |||||
| 14 May 2024 | 81.58 | 82.68 | 81.40 | 82.68 | 82.10 | - |
| 13 May 2024 | 80.28 | 81.56 | 80.06 | 81.56 | 80.99 | - |
| 10 May 2024 | 82.34 | 82.34 | 80.44 | 80.44 | 79.88 | - |
| 09 May 2024 | 81.98 | 82.48 | 81.98 | 82.20 | 81.63 | - |
| 08 May 2024 | 81.60 | 82.10 | 81.48 | 82.10 | 81.53 | - |
| 07 May 2024 | 82.50 | 83.20 | 82.08 | 83.20 | 82.62 | - |
| 06 May 2024 | 80.58 | 83.04 | 80.58 | 82.40 | 81.83 | - |
| 03 May 2024 | 80.54 | 80.84 | 79.28 | 79.58 | 79.03 | - |
| 02 May 2024 | 80.12 | 81.18 | 80.12 | 81.18 | 80.62 | - |
| 30 Apr 2024 | 86.18 | 86.46 | 85.16 | 85.16 | 84.57 | - |
| 29 Apr 2024 | 84.84 | 86.40 | 84.84 | 86.34 | 85.74 | - |
| 26 Apr 2024 | 84.28 | 85.50 | 84.28 | 85.50 | 84.91 | - |
| 25 Apr 2024 | 84.36 | 84.36 | 83.82 | 84.24 | 83.65 | - |
| 24 Apr 2024 | 82.46 | 84.12 | 82.28 | 84.12 | 83.53 | - |
| 23 Apr 2024 | 82.74 | 82.74 | 82.34 | 82.60 | 82.03 | - |
| 22 Apr 2024 | 80.86 | 83.30 | 80.86 | 83.30 | 82.72 | - |
| 19 Apr 2024 | 83.14 | 83.14 | 81.12 | 81.78 | 81.21 | - |
| 18 Apr 2024 | 80.74 | 82.00 | 80.24 | 82.00 | 81.43 | - |
| 17 Apr 2024 | 81.44 | 82.20 | 80.94 | 81.94 | 81.37 | - |
| 16 Apr 2024 | 82.28 | 82.28 | 80.34 | 81.16 | 80.60 | - |
| 15 Apr 2024 | 82.48 | 83.00 | 82.14 | 82.14 | 81.57 | - |
| 12 Apr 2024 | 81.92 | 83.64 | 81.92 | 82.92 | 82.34 | - |
| 11 Apr 2024 | 83.30 | 83.42 | 81.82 | 81.82 | 81.25 | - |
| 10 Apr 2024 | 82.40 | 83.66 | 82.40 | 83.66 | 83.08 | - |
| 09 Apr 2024 | 82.46 | 82.92 | 81.94 | 81.94 | 81.37 | - |
| 08 Apr 2024 | 80.96 | 82.48 | 80.96 | 82.48 | 81.91 | - |
| 05 Apr 2024 | 82.28 | 82.38 | 81.58 | 82.38 | 81.81 | - |
| 04 Apr 2024 | 82.88 | 83.54 | 82.56 | 82.56 | 81.99 | - |
| 03 Apr 2024 | 82.22 | 82.66 | 82.22 | 82.66 | 82.09 | - |
| 02 Apr 2024 | 83.52 | 83.82 | 82.04 | 82.04 | 81.47 | - |
| 28 Mar 2024 | 80.68 | 82.31 | 80.68 | 82.31 | 81.74 | - |
| 27 Mar 2024 | 78.37 | 80.91 | 78.37 | 80.91 | 80.35 | - |
| 26 Mar 2024 | 79.59 | 79.64 | 79.52 | 79.59 | 79.04 | - |
| 25 Mar 2024 | 79.52 | 80.01 | 79.47 | 79.93 | 79.37 | - |
| 22 Mar 2024 | 78.84 | 79.54 | 78.61 | 79.54 | 78.99 | - |
| 21 Mar 2024 | 78.83 | 79.74 | 78.00 | 79.37 | 78.82 | - |
| 20 Mar 2024 | 77.47 | 79.02 | 77.11 | 79.02 | 78.47 | - |
| 19 Mar 2024 | 76.31 | 77.75 | 76.20 | 77.72 | 77.18 | - |
| 18 Mar 2024 | 76.58 | 76.82 | 76.51 | 76.67 | 76.14 | - |
| 15 Mar 2024 | 77.11 | 77.11 | 76.44 | 76.44 | 75.91 | - |
| 14 Mar 2024 | 77.35 | 77.77 | 76.63 | 76.96 | 76.42 | - |
| 13 Mar 2024 | 76.31 | 77.62 | 75.96 | 77.62 | 77.08 | - |
| 12 Mar 2024 | 75.99 | 77.08 | 75.99 | 76.58 | 76.05 | - |
| 11 Mar 2024 | 74.53 | 75.64 | 74.44 | 75.64 | 75.11 | - |
| 08 Mar 2024 | 74.72 | 75.00 | 74.11 | 74.61 | 74.09 | - |
| 07 Mar 2024 | 74.79 | 75.07 | 74.06 | 74.77 | 74.25 | - |
| 06 Mar 2024 | 75.62 | 75.80 | 75.08 | 75.56 | 75.03 | - |
| 06 Mar 2024 | 0.575 Dividend | |||||
| 05 Mar 2024 | 75.12 | 76.64 | 75.12 | 76.64 | 75.54 | - |
| 04 Mar 2024 | 75.99 | 76.99 | 75.99 | 76.38 | 75.28 | - |
| 01 Mar 2024 | 76.45 | 77.29 | 76.13 | 76.13 | 75.03 | - |
| 29 Feb 2024 | 75.24 | 76.44 | 74.93 | 76.41 | 75.31 | - |
| 28 Feb 2024 | 75.07 | 75.89 | 74.95 | 75.89 | 74.80 | - |
| 27 Feb 2024 | 75.31 | 75.97 | 74.85 | 75.97 | 74.88 | - |
| 26 Feb 2024 | 75.06 | 75.73 | 74.76 | 75.17 | 74.09 | - |
| 23 Feb 2024 | 76.22 | 76.22 | 75.18 | 75.64 | 74.55 | - |
| 22 Feb 2024 | 76.45 | 76.57 | 76.26 | 76.57 | 75.47 | - |
| 21 Feb 2024 | 70.48 | 77.63 | 69.92 | 77.63 | 76.51 | - |
| 20 Feb 2024 | 72.81 | 72.84 | 72.14 | 72.14 | 71.10 | - |
| 19 Feb 2024 | 72.37 | 72.94 | 72.28 | 72.73 | 71.68 | - |
| 16 Feb 2024 | 72.06 | 73.05 | 71.41 | 73.05 | 72.00 | - |
| 15 Feb 2024 | 70.12 | 72.78 | 69.84 | 72.66 | 71.61 | - |
| 14 Feb 2024 | 70.51 | 70.88 | 70.21 | 70.21 | 69.20 | - |
| 13 Feb 2024 | 71.82 | 72.14 | 70.48 | 71.45 | 70.42 | - |
| 12 Feb 2024 | 70.81 | 72.20 | 70.43 | 71.96 | 70.92 | 10 |
| 09 Feb 2024 | 71.15 | 71.26 | 70.95 | 71.00 | 69.98 | - |
| 08 Feb 2024 | 70.28 | 71.39 | 70.27 | 70.92 | 69.90 | - |
| 07 Feb 2024 | 70.16 | 70.61 | 69.97 | 70.06 | 69.05 | - |
| 06 Feb 2024 | 69.79 | 70.75 | 69.79 | 70.75 | 69.73 | - |
| *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.