Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote USD

CMS Energy Corporation (0HR4.L)

Compare
72.88
-2.02
(-2.70%)
As of April 4 at 6:21:19 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202576.0576.0572.8872.8872.88274
Apr 3, 202575.2976.0774.7976.0776.07393
Apr 2, 202575.1775.4574.5074.7274.72173
Apr 1, 202574.9175.1874.1674.9474.94398
Mar 31, 202574.6075.4674.4774.6674.66526
Mar 28, 202573.7274.6873.3774.4474.44283
Mar 27, 202573.6373.7373.1373.2573.2514
Mar 26, 202572.4173.1972.0473.1973.1990
Mar 25, 202573.4473.4471.4971.9771.97137
Mar 24, 202573.7374.1473.2973.5773.57111
Mar 21, 202573.2673.6973.0873.4273.4218
Mar 20, 202574.0074.0073.3873.6173.6112
Mar 19, 202573.8174.0173.1373.8273.8213
Mar 18, 202572.7873.4572.7873.2373.23243
Mar 17, 202572.9973.8772.7073.5173.51163
Mar 14, 202572.0172.7971.3472.4372.43252
Mar 13, 202571.6772.0370.9971.6271.6221
Mar 12, 202571.9372.0570.9871.5071.50932
Mar 11, 202573.8074.2872.4272.5172.5171
Mar 10, 202573.1574.3272.9974.0074.00164
Mar 7, 202571.5073.3171.5073.3173.311,623
Mar 6, 202572.4572.4571.3271.6671.66417
Mar 5, 202572.9472.9471.9572.3172.31930
Mar 4, 202574.3474.9774.2074.2074.20540
Mar 3, 202572.9873.9072.6673.7273.721,286
Feb 28, 202572.2173.0572.2172.3372.33362
Feb 27, 202572.3873.3472.3872.7772.77285
Feb 26, 202573.0773.1172.6072.9672.96318
Feb 25, 202572.0673.3072.0673.0673.0655
Feb 24, 202571.4472.1471.1472.0672.06230
Feb 21, 202571.0371.8170.5171.5671.56679
Feb 20, 202570.9070.9070.4770.6770.6793
Feb 19, 202569.6869.8769.5869.7869.7837
Feb 18, 202569.2269.7568.8769.6069.608
Feb 14, 202569.3669.7268.9768.9768.9719
Feb 14, 2025 0.54 Dividend
Feb 13, 202569.9570.0069.4969.4968.95270
Feb 12, 202568.5469.5768.5469.5769.0384
Feb 11, 202569.1169.1168.3768.4967.96225
Feb 10, 202568.1368.7868.1368.7668.2212
Feb 7, 202568.1668.1767.3068.1667.631
Feb 6, 202567.2167.9966.4367.7667.23407
Feb 5, 202566.5066.9266.5066.9266.40148
Feb 4, 202565.9766.1165.7566.1165.59106
Feb 3, 202565.5966.2465.5166.2265.70204
Jan 31, 202565.9066.5265.8866.0265.50417
Jan 30, 202566.2266.3165.6866.0265.501,078
Jan 29, 202566.0266.1065.5966.0065.49946
Jan 28, 202566.7967.0365.5065.5064.99835
Jan 27, 202566.5066.8665.6966.1065.581,495
Jan 24, 202566.0866.2465.5265.8765.36523
Jan 23, 202565.5267.3565.5265.9265.41619
Jan 22, 202567.5167.9966.5566.8366.312,762
Jan 21, 202568.8668.9268.4068.4667.93161
Jan 17, 202568.0068.6467.6568.3967.86348
Jan 16, 202566.3367.5866.3367.5867.05209
Jan 15, 202566.6266.6265.9966.0465.53233
Jan 14, 202565.1065.6065.1065.6065.09730
Jan 13, 202565.2365.2364.2164.2163.71229
Jan 10, 202566.1566.3365.1965.2964.78828
Jan 8, 202565.9566.0165.4665.7665.241,436
Jan 7, 202565.9566.1265.8465.8465.322,101
Jan 6, 202566.0166.5565.6366.0765.551,588
Jan 3, 202566.5366.8366.3466.7466.221,031
Jan 2, 202567.3367.4766.8166.8166.29942
Dec 31, 202467.1667.1666.3366.3365.82299
Dec 30, 202466.4366.6966.2666.3165.79257
Dec 27, 202466.8967.4066.2067.3866.855
Dec 24, 202466.7166.7966.3666.7266.206
Dec 23, 202466.1966.4166.1166.4065.88278
Dec 20, 202465.8965.8965.6265.8965.3813
Dec 19, 202465.9766.2765.4266.2765.7578,525
Dec 18, 202466.7167.0366.7166.7466.221,520
Dec 17, 202466.1467.6466.1467.3066.771,044
Dec 16, 202467.0567.5766.2066.2265.711,673
Dec 13, 202466.9867.7866.7667.5767.04740
Dec 12, 202466.9767.4066.7567.1166.59662
Dec 11, 202467.4367.6766.7966.7966.274,594
Dec 10, 202467.6567.8966.5467.4266.89904
Dec 9, 202467.2667.3566.7767.1366.60564
Dec 6, 202467.5167.5166.6966.8866.36406
Dec 5, 202467.2967.8567.2967.4066.87446
Dec 4, 202468.1268.2567.4767.6967.16307
Dec 3, 202468.7169.0468.6469.0268.48352
Dec 2, 202469.5369.9168.5368.6768.13732
Nov 29, 202470.4570.6669.6269.7169.174,970
Nov 27, 202470.8571.3070.6270.6370.08341
Nov 26, 202469.5470.0669.4670.0469.491,594
Nov 25, 202470.0870.1769.1669.1668.621,176
Nov 22, 202469.0269.9969.0269.5969.041,671
Nov 21, 202468.4669.1168.2869.0968.551,439
Nov 20, 202468.5568.7868.1068.6268.081,387
Nov 19, 202468.0068.4467.7968.2867.751,131
Nov 18, 202468.3068.9468.0068.9468.41800
Nov 15, 202467.4168.2767.2068.0367.5025,526
Nov 14, 202467.6968.0067.5567.7767.24470
Nov 13, 2024 0.52 Dividend
Nov 13, 202468.0668.0867.2567.3266.79780
Nov 12, 202468.3568.7367.9867.9866.941,123
Nov 11, 202467.2068.5267.1468.5067.451,800
Nov 8, 202467.1967.8167.0367.8166.771,607
Nov 7, 202467.7667.9865.8665.8664.85553
Nov 6, 202468.7569.0267.7667.9566.912,776
Nov 5, 202468.5769.0368.2668.7767.72526
Nov 4, 202468.2768.4867.5468.0867.04184
Nov 1, 202469.2669.8168.5668.5667.50864
Oct 31, 202469.6170.4069.2070.3469.26564
Oct 30, 202469.7469.9769.5369.9768.901,366
Oct 29, 202470.5070.8569.8269.9368.86490
Oct 28, 202471.3371.3670.9471.2470.1550
Oct 25, 202471.9672.0471.1571.1570.06124
Oct 24, 202471.8672.4771.6771.6770.57430
Oct 23, 202470.6872.0370.6872.0270.921,434
Oct 22, 202470.7671.0970.5070.9169.82256
Oct 21, 202471.3071.5170.8871.2270.1375
Oct 18, 202470.9671.5270.6971.2970.20403
Oct 17, 202470.9071.2870.8170.9569.861,962
Oct 16, 202470.5271.0470.2471.0469.95262
Oct 15, 202470.5371.1969.9870.9869.89726
Oct 14, 202470.1670.1669.2969.7468.67146
Oct 11, 202469.1269.6369.0269.4268.36820
Oct 10, 202469.8670.0269.0069.3168.25655
Oct 9, 202469.0170.1969.0169.5468.47507
Oct 8, 202469.7970.3469.7970.0368.96190
Oct 7, 202471.0071.0069.9370.0568.98148
Oct 4, 202470.5071.0870.2671.0369.94427
Oct 3, 202471.5071.5170.9170.9169.8297
Oct 2, 202470.8071.1870.2670.9569.86638
Oct 1, 202471.0471.4770.1870.9969.901,808
Sep 30, 202471.0271.0270.2070.6269.54131
Sep 27, 202470.4570.9569.6770.6569.57371
Sep 26, 202469.6370.3569.3969.9368.861,223
Sep 25, 202470.2170.4969.3769.7068.63954
Sep 24, 202470.1170.9269.2270.0568.981,980
Sep 23, 202470.1470.5069.8070.2869.20105
Sep 20, 202469.3469.8869.2669.7568.68702
Sep 19, 202469.2569.8668.6969.2168.15432
Sep 18, 202470.4570.4569.9870.1269.051,139
Sep 17, 202470.4270.6970.2470.4669.38946
Sep 16, 202470.5670.6970.1570.4869.40332
Sep 13, 202469.3969.9869.3269.9568.88977
Sep 12, 202469.4269.4268.9969.3468.28288
Sep 11, 202469.1569.2768.6668.9167.851,682
Sep 10, 202469.3069.6569.0869.4268.35594
Sep 9, 202467.8869.1867.8569.1868.12700
Sep 6, 202468.5168.7168.2168.3367.28589
Sep 5, 202469.6169.6167.7068.2567.20662
Sep 4, 202469.1269.5268.7668.8367.78652
Sep 3, 202467.7769.0167.7768.9667.902,162
Aug 30, 202467.7568.0367.4667.6266.58445
Aug 29, 202467.1567.9366.8967.4466.411,311
Aug 28, 202467.7568.0767.5267.6866.64617
Aug 27, 202467.7967.7967.2967.2966.26462
Aug 23, 202467.5067.5067.0967.0966.06129
Aug 22, 202467.1667.2466.7367.1366.10376
Aug 21, 202466.7167.1666.6067.0566.02534
Aug 20, 202466.8067.1066.5666.6765.6556
Aug 19, 202466.6966.6966.5266.5265.5015
Aug 16, 202466.2066.8365.8966.3165.291,965
Aug 15, 202466.2666.2665.6966.0665.05808
Aug 14, 202466.1766.4265.7166.3065.282,415
Aug 13, 202465.9266.1465.6365.7764.76227
Aug 12, 202465.6965.6965.1365.4664.46596
Aug 9, 202465.3965.3964.2565.3364.33396
Aug 8, 202465.2465.5964.9565.3464.34217
Aug 7, 202465.2565.8164.9565.5264.52772
Aug 6, 202465.0665.6064.5965.3064.30821
Aug 5, 202466.2566.5464.4764.4763.482,072
Aug 2, 2024 0.52 Dividend
Aug 2, 202467.1767.6365.8665.8664.856,634
Aug 1, 202465.1966.1564.6066.1564.631,134
Jul 31, 202465.1965.1964.5964.7763.281,453
Jul 30, 202463.8364.7163.5164.4562.972,844
Jul 29, 202463.2063.5262.6563.4662.001,206
Jul 26, 202463.5963.5962.9562.9961.54873
Jul 25, 202463.1364.2562.6063.0761.624,097
Jul 24, 202461.8662.3061.8462.3060.87136
Jul 23, 202461.5761.6061.4961.5060.08363
Jul 22, 202461.4261.6161.4261.4860.07291
Jul 19, 202462.1962.1960.9561.1559.74661
Jul 18, 202461.6062.6961.6062.4160.98352
Jul 17, 202461.9262.8261.2062.5261.08571
Jul 16, 202460.5160.9460.5160.8259.42672
Jul 15, 202461.0961.0960.6060.6359.24101
Jul 12, 202460.9761.5160.6061.5160.101,040
Jul 11, 202459.6160.5559.6160.5359.14396
Jul 10, 202458.7658.9658.7358.8857.53448
Jul 9, 202458.6959.0658.6559.0657.70617
Jul 8, 202459.2159.2158.7058.7757.42502
Jul 5, 202459.0259.1358.3259.0257.66656
Jul 3, 202459.1059.4058.8058.8857.531,498
Jul 2, 202459.2659.2658.6258.6257.271,034
Jul 1, 202459.5560.0059.0959.0957.731,112
Jun 28, 202460.3660.3659.2059.3357.971,135
Jun 27, 202460.3560.3559.5659.9058.521,672
Jun 26, 202458.9458.9458.8158.8457.4912
Jun 25, 202460.6360.6359.5259.5458.1898
Jun 24, 202459.9760.6359.7560.6359.24107
Jun 21, 202459.8059.9759.3759.7358.36234
Jun 20, 202458.7559.3758.7259.2557.89847
Jun 18, 202459.1159.1158.8058.8857.53570
Jun 17, 202459.0059.5659.0059.5558.1837
Jun 14, 202459.4459.6659.3259.3257.9642
Jun 13, 202459.7660.1359.5660.1158.731,375
Jun 12, 202460.0660.1659.9660.0558.67338
Jun 11, 202460.0460.5459.9060.4759.08452
Jun 10, 202460.4260.7260.3760.5659.171,833
Jun 7, 202460.3461.1260.3460.8059.40180
Jun 6, 202461.5062.0461.4561.4560.04963
Jun 5, 202462.4262.5261.9862.0060.58710
Jun 4, 202462.4462.8162.3862.7461.30653
Jun 3, 202462.8763.3162.8262.9061.461,882
May 31, 202461.7162.6161.6062.4861.04517
May 30, 202460.8560.9360.4660.8759.47128,202
May 29, 202460.6660.9160.4760.5559.16193
May 28, 202461.5661.7661.2861.5160.106
May 24, 202461.2061.2060.9961.1659.75492
May 23, 202461.4261.4960.9461.2959.88517
May 22, 202462.5862.5962.0062.0560.62140
May 21, 202462.8763.0462.6462.6561.21571
May 20, 202463.4463.4462.6762.6761.2377
May 17, 202463.0763.2362.9362.9361.4833
May 16, 202463.5463.5462.9863.3461.8836
May 15, 202462.6463.2862.6463.1761.7210
May 14, 2024 0.52 Dividend
May 14, 202462.4162.6561.9762.0260.59346
May 13, 202463.2363.5362.9562.9561.0079
May 10, 202463.3963.6662.9063.2061.2484
May 9, 202462.9963.0762.7163.0661.1191
May 8, 202461.9662.6661.9662.6260.6854
May 7, 202462.0962.1461.7361.8759.9559
May 3, 202461.6961.9261.0261.2459.34343
May 2, 202461.2061.3861.2061.2059.3013
May 1, 202460.6160.8460.2660.6458.762,275
Apr 30, 202459.7460.1159.7460.1158.252
Apr 29, 202459.8060.1459.5060.1458.287
Apr 26, 202460.7760.7759.6259.6257.77267
Apr 25, 202459.7360.8459.5460.3758.50488
Apr 24, 202459.1960.2559.1960.2558.3820
Apr 23, 202459.7260.3559.7260.2558.3838
Apr 22, 202459.7759.9959.4259.9958.13273
Apr 19, 202458.7959.6558.7959.5757.731,249
Apr 18, 202458.4558.4657.9357.9356.14213
Apr 17, 202457.2457.9157.2457.9156.12545
Apr 16, 202457.0957.4156.7956.9855.22619
Apr 15, 202458.0658.1457.3457.3455.5696
Apr 12, 202457.9658.1057.7557.9756.171,606
Apr 11, 202458.3358.3358.2358.2356.432
Apr 10, 202458.3058.3057.9958.0656.26206
Apr 9, 202459.1359.1558.8658.8657.041,414
Apr 8, 202458.9059.3758.7359.3757.5361