New Zealand markets closed

CMS Energy Corp (CSG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
55.10+1.42 (+2.65%)
At close: 08:08AM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202455.1055.1055.1055.1055.1015
27 Mar 202453.6853.6853.6853.6853.68-
26 Mar 202453.8253.8253.8253.8253.82-
25 Mar 202454.2054.2054.2054.2054.20-
22 Mar 202454.0654.0654.0654.0654.06-
21 Mar 202453.4253.4253.4253.4253.42-
20 Mar 202453.5053.5053.5053.5053.50-
19 Mar 202453.4253.4253.4253.4253.42-
18 Mar 202452.9052.9052.9052.9052.90-
15 Mar 202453.2853.2853.2853.2853.28-
14 Mar 202453.5653.5653.5653.5653.56-
13 Mar 202454.1454.1454.1454.1454.14-
12 Mar 202455.0655.0655.0655.0655.06-
11 Mar 202454.7654.7654.7654.7654.76-
08 Mar 202454.6054.6054.6054.6054.60-
07 Mar 202454.9654.9654.9654.9654.96-
06 Mar 202454.3454.3454.3454.3454.34-
05 Mar 202453.9653.9653.9653.9653.96-
04 Mar 202453.2453.2453.2453.2453.24-
01 Mar 202452.9252.9252.9252.9252.92-
29 Feb 202452.3452.3452.3452.3452.34-
28 Feb 202452.6652.6652.6652.6652.66-
27 Feb 202451.8851.8851.8851.8851.88-
26 Feb 202453.0053.0053.0053.0053.00-
23 Feb 202452.5652.5652.5652.5652.56-
22 Feb 202453.1053.1053.1053.1053.10-
21 Feb 202452.4652.4652.4652.4652.46-
20 Feb 202452.7852.7852.7852.7852.78-
19 Feb 202452.9052.9052.9052.9052.90-
16 Feb 202452.8452.8452.8452.8452.84-
15 Feb 202452.4252.4252.4252.4252.42-
14 Feb 202452.1652.1652.1652.1652.16-
13 Feb 202452.5852.5852.5852.5852.58-
12 Feb 202451.7051.7051.7051.7051.70-
09 Feb 202451.4651.4651.4651.4651.46-
09 Feb 20240.515 Dividend
08 Feb 202452.0852.0852.0852.0851.57-
07 Feb 202452.2252.2252.2252.2251.70-
06 Feb 202452.3852.3852.3852.3851.86-
05 Feb 202453.2453.2453.2453.2452.71-
02 Feb 202453.8653.8653.8653.8653.33-
01 Feb 202452.7052.7052.7052.7052.18-
31 Jan 202452.7052.7052.7052.7052.18-
30 Jan 202452.4852.4852.4852.4851.96-
29 Jan 202451.7051.7051.7051.7051.19-
26 Jan 202451.7051.7051.7051.7051.19-
25 Jan 202450.9850.9850.9850.9850.48-
24 Jan 202452.0852.0852.0852.0851.57-
23 Jan 202451.6051.6051.6051.6051.09-
22 Jan 202451.5451.5451.5451.5451.03-
19 Jan 202451.5051.5051.5051.5050.99-
18 Jan 202452.2052.2052.2052.2051.68-
17 Jan 202453.0053.0053.0053.0052.48-
16 Jan 202453.1653.1653.1653.1652.63-
15 Jan 202452.2652.2652.2652.2651.74-
12 Jan 202452.2652.2652.2652.2651.74-
11 Jan 202454.0254.0254.0254.0253.49-
10 Jan 202454.0254.0254.0254.0253.49-
09 Jan 202454.0854.0854.0854.0853.55-
08 Jan 202453.7653.7653.7653.7653.23-
05 Jan 202454.0254.0254.0254.0253.49-
04 Jan 202454.0454.0454.0454.0453.51-
03 Jan 202453.7053.7053.7053.7053.17-
02 Jan 202452.4252.4252.4252.4251.90-
29 Dec 202352.1852.1852.1852.1851.66-
28 Dec 202351.4451.4451.4451.4450.93-
27 Dec 202351.8451.8451.8451.8451.33-
22 Dec 202351.3451.3451.3451.3450.83-
21 Dec 202352.0652.0652.0652.0651.55-
20 Dec 202352.7452.7452.7452.7452.22-
19 Dec 202352.9052.9052.9052.9052.38-
18 Dec 202352.9652.9652.9652.9652.44-
15 Dec 202353.4653.4653.4653.4652.93-
14 Dec 202354.8254.8254.8254.8254.28-
13 Dec 202353.5453.5453.5453.5453.01-
12 Dec 202353.6853.6853.6853.6853.15-
11 Dec 202353.7653.7653.7653.7653.23-
08 Dec 202353.1653.1653.1653.1652.63-
07 Dec 202353.4253.4253.4253.4252.89-
06 Dec 202352.9852.9852.9852.9852.46-
05 Dec 202353.4853.4853.4853.4852.95-
04 Dec 202353.4453.4453.4453.4452.91-
01 Dec 202351.8451.8451.8451.8451.33-
30 Nov 202351.6451.6451.6451.6451.13-
29 Nov 202352.0652.0652.0652.0651.55-
28 Nov 202352.1452.1452.1452.1451.62-
27 Nov 202352.1852.1852.1852.1851.66-
24 Nov 202352.1052.1052.1052.1051.58-
23 Nov 202352.0652.0652.0652.0651.55-
22 Nov 202351.9051.9051.9051.9051.39-
21 Nov 202351.8851.8851.8851.8851.37-
20 Nov 202352.2652.2652.2652.2651.74-
17 Nov 202352.7852.7852.7852.7852.26-
16 Nov 202352.4252.4252.4252.4251.90-
15 Nov 202352.5052.5052.5052.5051.98-
14 Nov 202351.4451.4451.4451.4450.93-
13 Nov 202351.6251.6251.6251.6251.11-
10 Nov 202351.1851.1851.1851.1850.67-
09 Nov 202351.5051.5051.5051.5050.99-
08 Nov 202351.4051.4051.4051.4050.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...