UK markets open in 1 hour 31 minutes

Chesapeake Energy Corp (CS1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
76.70-1.14 (-1.46%)
At close: 08:13AM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202476.7076.7076.7076.7076.7090
21 Jun 202477.8477.8477.8477.8477.84-
20 Jun 202477.6477.6477.6477.6477.64-
19 Jun 202477.8477.8477.8477.8477.84-
18 Jun 202478.3878.3878.3878.3878.38-
17 Jun 202478.9078.9078.9078.9078.90-
14 Jun 202479.8679.8679.8679.8679.86-
13 Jun 202480.2080.2080.2080.2080.20-
12 Jun 202482.7082.7082.7082.7082.70-
11 Jun 202481.9081.9081.9081.9081.90-
10 Jun 202482.2282.2282.2282.2282.22-
07 Jun 202480.7480.7480.7480.7480.74-
06 Jun 202481.4681.4681.4681.4681.46-
05 Jun 202480.9680.9680.9680.9680.96-
04 Jun 202482.5482.5482.5482.5482.54-
03 Jun 202482.9282.9282.9282.9282.92-
31 May 202482.5482.5482.5482.5482.54-
30 May 202482.4682.4682.4682.4682.46-
29 May 202482.9882.9882.9882.9882.98-
28 May 202483.3283.3283.3283.3283.32-
27 May 202482.4882.4882.4882.4882.48-
24 May 202482.1282.1282.1282.1282.12-
23 May 202482.1882.1882.1882.1882.18-
22 May 202482.6282.6282.6282.6282.62-
21 May 202483.8483.8483.8483.8483.84-
20 May 202484.3084.3084.3084.3084.30-
17 May 202483.8483.8483.8483.8483.84-
16 May 202483.5283.5283.5283.5283.52-
15 May 202483.3483.3483.3483.3483.34-
15 May 20240.575 Dividend
14 May 202481.6081.6081.6081.6081.02-
13 May 202480.3080.3080.3080.3079.73-
10 May 202482.3682.3682.3682.3681.78-
09 May 202482.0082.0082.0082.0081.42-
08 May 202481.6281.6281.6281.6281.04-
07 May 202482.5282.5282.5282.5281.94-
06 May 202480.6080.6080.6080.6080.03-
03 May 202480.5680.5680.5680.5679.99-
02 May 202480.1480.1480.1480.1479.58-
30 Apr 202486.2086.2086.2086.2085.59-
29 Apr 202484.8684.8684.8684.8684.26-
26 Apr 202484.3084.3084.3084.3083.71-
25 Apr 202484.2884.2884.2884.2883.69-
24 Apr 202482.4882.4882.4882.4881.90-
23 Apr 202482.7682.7682.7682.7682.18-
22 Apr 202480.8880.8880.8880.8880.31-
19 Apr 202483.0683.0683.0683.0682.47-
18 Apr 202480.7680.7680.7680.7680.19-
17 Apr 202481.4681.4681.4681.4680.89-
16 Apr 202482.3082.3082.3082.3081.72-
15 Apr 202482.5082.5082.5082.5081.92-
12 Apr 202481.9481.9481.9481.9481.36-
11 Apr 202483.3283.8283.3283.8283.2390
10 Apr 202482.4282.4282.4282.4281.84-
09 Apr 202482.5882.5882.5882.5882.00-
08 Apr 202480.9880.9880.9880.9880.41-
05 Apr 202482.3082.3082.3082.3081.72-
04 Apr 202482.9082.9082.9082.9082.32-
03 Apr 202482.2482.2482.2482.2481.66-
02 Apr 202483.5483.5483.5483.5482.95-
28 Mar 202480.6980.6980.6980.6980.12-
27 Mar 202478.3878.3878.3878.3877.83-
26 Mar 202479.5279.5279.5279.5278.96-
25 Mar 202479.5379.5379.5379.5378.97-
22 Mar 202478.8578.8578.8578.8578.29-
21 Mar 202478.8478.8478.8478.8478.28-
20 Mar 202477.4877.4877.4877.4876.93-
19 Mar 202476.3276.3276.3276.3275.78-
18 Mar 202476.5976.5976.5976.5976.05-
15 Mar 202477.1277.1277.1277.1276.58-
14 Mar 202477.3677.3677.3677.3676.81-
13 Mar 202476.3276.3276.3276.3275.78-
12 Mar 202476.0076.0076.0076.0075.46-
11 Mar 202474.5174.5174.5174.5173.98-
08 Mar 202474.7374.7374.7374.7374.20-
07 Mar 202474.8074.8074.8074.8074.27-
06 Mar 202475.6375.6375.6375.6375.10-
06 Mar 20240.575 Dividend
05 Mar 202475.1375.1375.1375.1374.03-
04 Mar 202476.0076.0076.0076.0074.89-
01 Mar 202476.4676.4676.4676.4675.34-
29 Feb 202475.2575.2575.2575.2574.15-
28 Feb 202475.0875.0875.0875.0873.98-
27 Feb 202475.3275.3275.3275.3274.22-
26 Feb 202475.0775.0775.0775.0773.97-
23 Feb 202476.2376.2376.2376.2375.11-
22 Feb 202476.4676.4676.4676.4675.34-
21 Feb 202470.4970.4970.4970.4969.46-
20 Feb 202472.8272.8272.8272.8271.75-
19 Feb 202472.3872.3872.3872.3871.32-
16 Feb 202472.0772.0772.0772.0771.01-
15 Feb 202470.1370.1370.1370.1369.10-
14 Feb 202470.5270.5270.5270.5269.49-
13 Feb 202471.8371.8371.8371.8370.78-
12 Feb 202470.8270.8270.8270.8269.78-
09 Feb 202471.1671.1671.1671.1670.12-
08 Feb 202470.2970.2970.2970.2969.26-
07 Feb 202470.1770.1770.1770.1769.14-
06 Feb 202469.8069.8069.8069.8068.78-
05 Feb 202471.0271.0271.0271.0269.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...