Chesapeake Utilities Corporation (CH5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 02 May 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - |
| 30 Apr 2024 | 98.50 | 99.00 | 97.00 | 99.00 | 99.00 | - |
| 29 Apr 2024 | 97.00 | 98.50 | 97.00 | 98.00 | 98.00 | - |
| 26 Apr 2024 | 98.00 | 98.50 | 98.00 | 98.00 | 98.00 | - |
| 25 Apr 2024 | 99.00 | 99.00 | 97.50 | 98.50 | 98.50 | - |
| 24 Apr 2024 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | - |
| 23 Apr 2024 | 98.50 | 98.50 | 98.00 | 98.00 | 98.00 | - |
| 22 Apr 2024 | 97.50 | 98.50 | 96.50 | 98.50 | 98.50 | - |
| 19 Apr 2024 | 95.50 | 97.50 | 94.50 | 97.50 | 97.50 | - |
| 18 Apr 2024 | 93.50 | 95.50 | 93.50 | 95.50 | 95.50 | - |
| 17 Apr 2024 | 93.00 | 94.50 | 93.00 | 94.00 | 94.00 | - |
| 16 Apr 2024 | 93.50 | 93.50 | 92.00 | 93.50 | 93.50 | - |
| 15 Apr 2024 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 20 |
| 12 Apr 2024 | 93.00 | 95.50 | 93.00 | 95.50 | 95.50 | - |
| 11 Apr 2024 | 93.00 | 94.00 | 93.00 | 93.50 | 93.50 | - |
| 10 Apr 2024 | 95.50 | 95.50 | 92.50 | 93.50 | 93.50 | - |
| 09 Apr 2024 | 95.00 | 96.50 | 95.00 | 96.00 | 96.00 | - |
| 08 Apr 2024 | 94.50 | 95.50 | 94.50 | 95.00 | 95.00 | - |
| 05 Apr 2024 | 95.00 | 95.00 | 94.50 | 95.00 | 95.00 | - |
| 04 Apr 2024 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | - |
| 03 Apr 2024 | 96.50 | 96.50 | 95.50 | 96.00 | 96.00 | - |
| 02 Apr 2024 | 98.50 | 98.50 | 97.00 | 97.00 | 97.00 | - |
| 28 Mar 2024 | 97.50 | 99.00 | 97.50 | 98.50 | 98.50 | - |
| 27 Mar 2024 | 94.50 | 97.50 | 94.50 | 97.50 | 97.50 | - |
| 26 Mar 2024 | 96.00 | 96.00 | 94.50 | 94.50 | 94.50 | - |
| 25 Mar 2024 | 96.00 | 96.50 | 95.50 | 96.00 | 96.00 | - |
| 22 Mar 2024 | 96.50 | 97.00 | 96.00 | 96.00 | 96.00 | - |
| 21 Mar 2024 | 95.00 | 96.50 | 95.00 | 96.50 | 96.50 | - |
| 20 Mar 2024 | 95.00 | 96.00 | 94.50 | 95.50 | 95.50 | - |
| 19 Mar 2024 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | - |
| 18 Mar 2024 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | - |
| 15 Mar 2024 | 93.00 | 94.00 | 93.00 | 93.50 | 93.50 | - |
| 14 Mar 2024 | 94.00 | 94.00 | 91.50 | 93.00 | 93.00 | - |
| 14 Mar 2024 | 0.539083 Dividend | |||||
| 13 Mar 2024 | 94.50 | 95.00 | 94.00 | 94.00 | 93.46 | - |
| 12 Mar 2024 | 95.50 | 95.50 | 94.50 | 95.00 | 94.46 | - |
| 11 Mar 2024 | 95.00 | 96.00 | 95.00 | 95.50 | 94.95 | - |
| 08 Mar 2024 | 94.50 | 96.00 | 94.50 | 96.00 | 95.45 | - |
| 07 Mar 2024 | 93.50 | 95.50 | 93.50 | 95.00 | 94.46 | - |
| 06 Mar 2024 | 94.00 | 95.00 | 94.00 | 94.50 | 93.96 | - |
| 05 Mar 2024 | 94.50 | 96.00 | 94.50 | 94.50 | 93.96 | - |
| 04 Mar 2024 | 93.50 | 95.00 | 93.50 | 95.00 | 94.46 | - |
| 01 Mar 2024 | 93.50 | 94.00 | 92.50 | 94.00 | 93.46 | - |
| 29 Feb 2024 | 92.00 | 94.00 | 92.00 | 94.00 | 93.46 | - |
| 28 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.97 | - |
| 27 Feb 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 92.47 | - |
| 26 Feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.98 | - |
| 23 Feb 2024 | 95.00 | 95.00 | 92.00 | 92.00 | 91.47 | - |
| 22 Feb 2024 | 96.50 | 96.50 | 92.00 | 95.00 | 94.46 | - |
| 21 Feb 2024 | 96.00 | 98.50 | 96.00 | 97.00 | 96.44 | 4 |
| 20 Feb 2024 | 96.50 | 97.00 | 95.50 | 96.50 | 95.95 | - |
| 19 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.95 | - |
| 16 Feb 2024 | 97.00 | 97.00 | 96.50 | 97.00 | 96.44 | 40 |
| 15 Feb 2024 | 94.50 | 97.50 | 94.50 | 97.50 | 96.94 | - |
| 14 Feb 2024 | 93.00 | 94.50 | 93.00 | 94.50 | 93.96 | - |
| 13 Feb 2024 | 96.50 | 96.50 | 93.00 | 93.00 | 92.47 | - |
| 12 Feb 2024 | 95.00 | 97.50 | 95.00 | 97.00 | 96.44 | - |
| 09 Feb 2024 | 93.50 | 95.00 | 93.50 | 95.00 | 94.46 | - |
| 08 Feb 2024 | 91.50 | 93.50 | 91.50 | 93.50 | 92.96 | - |
| 07 Feb 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 91.47 | - |
| 06 Feb 2024 | 92.00 | 93.00 | 91.50 | 93.00 | 92.47 | - |
| 05 Feb 2024 | 94.50 | 94.50 | 92.00 | 93.00 | 92.47 | - |
| 02 Feb 2024 | 94.50 | 94.50 | 93.00 | 93.50 | 92.96 | - |
| 01 Feb 2024 | 93.00 | 94.00 | 93.00 | 94.00 | 93.46 | - |
| 31 Jan 2024 | 93.50 | 94.00 | 92.00 | 92.50 | 91.97 | - |
| 30 Jan 2024 | 94.50 | 94.50 | 93.50 | 93.50 | 92.96 | - |
| 29 Jan 2024 | 93.00 | 94.50 | 93.00 | 94.00 | 93.46 | - |
| 26 Jan 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 92.47 | - |
| 25 Jan 2024 | 94.50 | 94.50 | 94.00 | 94.50 | 93.96 | - |
| 24 Jan 2024 | 95.00 | 95.00 | 94.50 | 95.00 | 94.46 | - |
| 23 Jan 2024 | 92.50 | 95.00 | 92.50 | 95.00 | 94.46 | - |
| 22 Jan 2024 | 91.50 | 95.00 | 91.50 | 93.00 | 92.47 | 40 |
| 19 Jan 2024 | 91.50 | 91.50 | 91.00 | 91.50 | 90.98 | - |
| 18 Jan 2024 | 92.00 | 92.50 | 92.00 | 92.00 | 91.47 | - |
| 17 Jan 2024 | 92.00 | 92.00 | 91.00 | 92.00 | 91.47 | - |
| 16 Jan 2024 | 93.50 | 93.50 | 92.00 | 92.50 | 91.97 | - |
| 15 Jan 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.96 | - |
| 12 Jan 2024 | 92.50 | 94.00 | 92.50 | 93.50 | 92.96 | - |
| 11 Jan 2024 | 95.00 | 95.00 | 92.00 | 93.00 | 92.47 | - |
| 10 Jan 2024 | 93.50 | 95.50 | 93.50 | 95.50 | 94.95 | - |
| 09 Jan 2024 | 95.00 | 95.00 | 93.00 | 94.00 | 93.46 | - |
| 08 Jan 2024 | 93.00 | 95.50 | 92.50 | 95.50 | 94.95 | - |
| 05 Jan 2024 | 95.00 | 95.50 | 94.00 | 94.00 | 93.46 | - |
| 04 Jan 2024 | 96.00 | 96.50 | 95.00 | 95.50 | 94.95 | - |
| 03 Jan 2024 | 95.50 | 97.00 | 95.50 | 96.00 | 95.45 | - |
| 02 Jan 2024 | 95.00 | 96.50 | 95.00 | 96.00 | 95.45 | - |
| 29 Dec 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.46 | - |
| 28 Dec 2023 | 94.50 | 95.50 | 94.00 | 95.50 | 94.95 | - |
| 27 Dec 2023 | 95.50 | 95.50 | 93.50 | 94.50 | 93.96 | - |
| 22 Dec 2023 | 93.50 | 96.50 | 92.50 | 96.00 | 95.45 | - |
| 21 Dec 2023 | 92.50 | 95.00 | 92.50 | 94.00 | 93.46 | - |
| 20 Dec 2023 | 94.50 | 95.50 | 93.00 | 93.00 | 92.47 | - |
| 19 Dec 2023 | 93.00 | 94.50 | 93.00 | 94.50 | 93.96 | - |
| 18 Dec 2023 | 91.00 | 93.50 | 91.00 | 93.50 | 92.96 | - |
| 15 Dec 2023 | 95.00 | 97.50 | 92.00 | 92.00 | 91.47 | 5 |
| 14 Dec 2023 | 97.00 | 97.00 | 95.50 | 95.50 | 94.95 | - |
| 14 Dec 2023 | 0.546812 Dividend | |||||
| 13 Dec 2023 | 94.00 | 95.00 | 93.00 | 95.00 | 93.91 | - |
| 12 Dec 2023 | 93.00 | 94.50 | 93.00 | 94.50 | 93.42 | - |
| *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.