CMS Energy Corp (CSG.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 10 |
| 31 May 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - |
| 30 May 2024 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | - |
| 29 May 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 55.50 | - |
| 28 May 2024 | 56.00 | 56.50 | 55.50 | 55.50 | 55.50 | - |
| 27 May 2024 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | - |
| 24 May 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 55.50 | - |
| 23 May 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - |
| 22 May 2024 | 57.00 | 57.50 | 56.50 | 56.50 | 56.50 | - |
| 21 May 2024 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | - |
| 20 May 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | - |
| 17 May 2024 | 57.50 | 58.00 | 57.00 | 57.00 | 57.00 | - |
| 16 May 2024 | 57.00 | 58.00 | 57.00 | 57.50 | 57.50 | - |
| 15 May 2024 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | - |
| 14 May 2024 | 57.00 | 57.50 | 56.50 | 56.50 | 56.50 | - |
| 14 May 2024 | 0.515 Dividend | |||||
| 13 May 2024 | 57.50 | 58.50 | 57.50 | 57.50 | 56.98 | - |
| 10 May 2024 | 58.00 | 58.50 | 58.00 | 58.00 | 57.48 | - |
| 09 May 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 56.98 | - |
| 08 May 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 56.98 | - |
| 07 May 2024 | 56.50 | 57.00 | 56.50 | 56.50 | 55.99 | - |
| 06 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.99 | - |
| 03 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.99 | - |
| 02 May 2024 | 56.00 | 57.00 | 56.00 | 56.50 | 55.99 | - |
| 30 Apr 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 55.50 | - |
| 29 Apr 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.00 | - |
| 26 Apr 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 54.51 | - |
| 25 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.00 | - |
| 24 Apr 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 55.00 | - |
| 23 Apr 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 55.00 | - |
| 22 Apr 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 55.00 | - |
| 19 Apr 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 54.51 | - |
| 18 Apr 2024 | 54.00 | 54.50 | 53.50 | 53.50 | 53.02 | - |
| 17 Apr 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.02 | - |
| 16 Apr 2024 | 53.50 | 53.50 | 53.00 | 53.00 | 52.53 | - |
| 15 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.02 | - |
| 12 Apr 2024 | 53.50 | 54.50 | 53.50 | 53.50 | 53.02 | - |
| 11 Apr 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 53.02 | - |
| 10 Apr 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.02 | - |
| 09 Apr 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 53.02 | - |
| 08 Apr 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 53.52 | - |
| 05 Apr 2024 | 54.50 | 54.50 | 53.00 | 53.00 | 52.53 | - |
| 04 Apr 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.02 | - |
| 03 Apr 2024 | 55.00 | 55.50 | 54.50 | 54.50 | 54.01 | - |
| 02 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.50 | 55.00 | - |
| 28 Mar 2024 | 55.04 | 55.70 | 55.04 | 55.70 | 55.20 | - |
| 27 Mar 2024 | 53.66 | 55.10 | 53.66 | 55.10 | 54.61 | - |
| 26 Mar 2024 | 53.78 | 53.86 | 53.62 | 53.62 | 53.14 | - |
| 25 Mar 2024 | 54.20 | 54.28 | 54.00 | 54.00 | 53.52 | - |
| 22 Mar 2024 | 54.04 | 54.54 | 54.04 | 54.54 | 54.05 | - |
| 21 Mar 2024 | 53.40 | 54.22 | 53.40 | 54.22 | 53.73 | - |
| 20 Mar 2024 | 53.48 | 54.06 | 53.48 | 53.50 | 53.02 | - |
| 19 Mar 2024 | 53.38 | 53.82 | 53.38 | 53.82 | 53.34 | - |
| 18 Mar 2024 | 52.88 | 53.50 | 52.74 | 53.38 | 52.90 | - |
| 15 Mar 2024 | 53.26 | 53.46 | 53.22 | 53.22 | 52.74 | - |
| 14 Mar 2024 | 53.52 | 53.62 | 53.14 | 53.14 | 52.66 | - |
| 13 Mar 2024 | 54.10 | 54.14 | 53.78 | 53.78 | 53.30 | - |
| 12 Mar 2024 | 55.04 | 55.04 | 54.38 | 54.38 | 53.89 | - |
| 11 Mar 2024 | 54.74 | 55.04 | 54.66 | 55.04 | 54.55 | - |
| 08 Mar 2024 | 54.58 | 55.16 | 54.58 | 55.16 | 54.67 | - |
| 07 Mar 2024 | 54.94 | 55.30 | 54.80 | 54.80 | 54.31 | - |
| 06 Mar 2024 | 54.32 | 55.26 | 54.32 | 55.14 | 54.65 | - |
| 05 Mar 2024 | 53.94 | 55.26 | 53.94 | 54.78 | 54.29 | - |
| 04 Mar 2024 | 53.26 | 53.82 | 53.14 | 53.82 | 53.34 | - |
| 01 Mar 2024 | 52.88 | 53.16 | 52.76 | 53.16 | 52.68 | - |
| 29 Feb 2024 | 52.30 | 52.92 | 52.16 | 52.90 | 52.43 | - |
| 28 Feb 2024 | 52.62 | 53.08 | 52.58 | 53.04 | 52.56 | - |
| 27 Feb 2024 | 51.86 | 52.62 | 51.86 | 52.60 | 52.13 | - |
| 26 Feb 2024 | 52.96 | 52.96 | 52.12 | 52.12 | 51.65 | - |
| 23 Feb 2024 | 52.54 | 53.38 | 52.50 | 53.22 | 52.74 | - |
| 22 Feb 2024 | 53.08 | 53.16 | 52.40 | 52.80 | 52.33 | - |
| 21 Feb 2024 | 52.44 | 53.24 | 52.34 | 53.24 | 52.76 | - |
| 20 Feb 2024 | 52.76 | 53.52 | 52.56 | 52.84 | 52.37 | - |
| 19 Feb 2024 | 52.90 | 52.94 | 52.84 | 52.84 | 52.37 | - |
| 16 Feb 2024 | 52.84 | 53.18 | 52.82 | 53.18 | 52.70 | - |
| 15 Feb 2024 | 52.40 | 53.06 | 52.34 | 52.90 | 52.43 | - |
| 14 Feb 2024 | 52.14 | 52.46 | 52.14 | 52.46 | 51.99 | - |
| 13 Feb 2024 | 52.56 | 52.56 | 51.80 | 51.82 | 51.36 | - |
| 12 Feb 2024 | 51.68 | 52.68 | 51.68 | 52.68 | 52.21 | - |
| 09 Feb 2024 | 51.44 | 51.62 | 51.44 | 51.62 | 51.16 | - |
| 09 Feb 2024 | 0.515 Dividend | |||||
| 08 Feb 2024 | 52.06 | 52.18 | 51.70 | 51.70 | 50.73 | - |
| 07 Feb 2024 | 52.20 | 52.36 | 52.12 | 52.26 | 51.28 | - |
| 06 Feb 2024 | 52.34 | 52.66 | 52.34 | 52.66 | 51.67 | - |
| 05 Feb 2024 | 53.24 | 53.34 | 52.64 | 52.64 | 51.65 | - |
| 02 Feb 2024 | 53.84 | 54.44 | 53.36 | 53.36 | 52.36 | - |
| 01 Feb 2024 | 52.68 | 54.04 | 52.64 | 54.04 | 53.02 | - |
| 31 Jan 2024 | 52.66 | 53.28 | 52.66 | 53.10 | 52.10 | - |
| 30 Jan 2024 | 52.46 | 52.62 | 52.24 | 52.62 | 51.63 | - |
| 29 Jan 2024 | 51.68 | 52.48 | 51.68 | 52.48 | 51.49 | - |
| 26 Jan 2024 | 51.68 | 52.02 | 51.56 | 51.76 | 50.79 | - |
| 25 Jan 2024 | 50.96 | 51.72 | 50.90 | 51.72 | 50.75 | - |
| 24 Jan 2024 | 52.06 | 52.10 | 51.10 | 51.10 | 50.14 | - |
| 23 Jan 2024 | 51.58 | 52.28 | 51.58 | 52.24 | 51.26 | - |
| 22 Jan 2024 | 51.52 | 52.10 | 51.52 | 51.64 | 50.67 | - |
| 19 Jan 2024 | 51.50 | 51.60 | 51.50 | 51.52 | 50.55 | - |
| 18 Jan 2024 | 52.16 | 52.28 | 51.70 | 51.70 | 50.73 | - |
| 17 Jan 2024 | 52.98 | 53.52 | 52.28 | 52.28 | 51.30 | - |
| 16 Jan 2024 | 53.16 | 53.64 | 53.08 | 53.64 | 52.63 | - |
| 15 Jan 2024 | 52.72 | 52.82 | 52.72 | 52.72 | 51.73 | - |
| *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.