Chesapeake Energy Corp (CS1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| 20 Jun 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| 19 Jun 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 18 Jun 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
| 17 Jun 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 14 Jun 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| 13 Jun 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
| 12 Jun 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
| 11 Jun 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
| 10 Jun 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
| 07 Jun 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| 06 Jun 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
| 05 Jun 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
| 04 Jun 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| 03 Jun 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| 31 May 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| 30 May 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| 29 May 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
| 28 May 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
| 27 May 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
| 24 May 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
| 23 May 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| 22 May 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
| 21 May 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | - |
| 20 May 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | - |
| 17 May 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| 16 May 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| 15 May 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
| 15 May 2024 | 0.575 Dividend | |||||
| 14 May 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 80.98 | - |
| 13 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.93 | - |
| 10 May 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 81.80 | - |
| 09 May 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 81.80 | - |
| 08 May 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 81.80 | - |
| 07 May 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 81.96 | - |
| 06 May 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.29 | - |
| 03 May 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.29 | - |
| 02 May 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.29 | - |
| 30 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 85.59 | - |
| 29 Apr 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 84.54 | - |
| 26 Apr 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 84.54 | - |
| 25 Apr 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 83.73 | - |
| 24 Apr 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.08 | - |
| 23 Apr 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.08 | - |
| 22 Apr 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.04 | - |
| 19 Apr 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 82.77 | - |
| 18 Apr 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 81.50 | - |
| 17 Apr 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.66 | - |
| 16 Apr 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.08 | - |
| 15 Apr 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.08 | - |
| 12 Apr 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.08 | - |
| 11 Apr 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 82.71 | - |
| 10 Apr 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 81.90 | - |
| 09 Apr 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 81.90 | - |
| 08 Apr 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.14 | - |
| 05 Apr 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.45 | - |
| 04 Apr 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.45 | - |
| 03 Apr 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.45 | - |
| 02 Apr 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 82.77 | - |
| 28 Mar 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.15 | - |
| 27 Mar 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 78.75 | - |
| 26 Mar 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.02 | - |
| 25 Mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.00 | - |
| 22 Mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.26 | - |
| 21 Mar 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.25 | - |
| 20 Mar 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 76.93 | - |
| 19 Mar 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 76.47 | - |
| 18 Mar 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 76.84 | - |
| 15 Mar 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 76.84 | - |
| 14 Mar 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 76.84 | - |
| 13 Mar 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 75.83 | - |
| 12 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.46 | - |
| 11 Mar 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 74.63 | - |
| 08 Mar 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 74.96 | - |
| 07 Mar 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.10 | - |
| 06 Mar 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.54 | - |
| 06 Mar 2024 | 0.575 Dividend | |||||
| 05 Mar 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 74.97 | - |
| 04 Mar 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 75.35 | - |
| 01 Mar 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 75.35 | - |
| 29 Feb 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 74.71 | - |
| 28 Feb 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 74.71 | - |
| 27 Feb 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 74.77 | - |
| 26 Feb 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 74.77 | - |
| 23 Feb 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 75.36 | - |
| 22 Feb 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 75.36 | - |
| 21 Feb 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 70.19 | - |
| 20 Feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 71.73 | - |
| 19 Feb 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 71.19 | - |
| 16 Feb 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 71.07 | - |
| 15 Feb 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 69.80 | - |
| 14 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 70.10 | - |
| 13 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 70.85 | - |
| 12 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 70.10 | - |
| 09 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 70.10 | - |
| 08 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 69.41 | - |
| 07 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 69.41 | - |
| 06 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 69.41 | - |
| 05 Feb 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 70.38 | - |
| 02 Feb 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 70.38 | - |
| *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.