Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Chesapeake Energy Corp (CS1.MU)

Compare
92.48
+1.94
+(2.14%)
At close: April 17 at 8:00:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202592.4892.4892.4892.4892.48-
Apr 16, 202590.5490.5490.5490.5490.54-
Apr 15, 202590.5490.5490.5490.5490.54-
Apr 14, 202590.5490.5490.5490.5490.54-
Apr 11, 202589.0489.0489.0489.0489.04-
Apr 10, 202593.4493.4493.4493.4493.44-
Apr 9, 202589.4689.4689.4689.4689.46-
Apr 8, 202591.3091.3091.3091.3091.30-
Apr 7, 202587.8887.8887.8887.8887.88-
Apr 4, 202599.6299.6299.6299.6299.62-
Apr 3, 2025101.75101.75101.75101.75101.75-
Apr 2, 2025103.90103.90103.60103.60103.6040
Apr 1, 2025102.95102.95102.95102.95102.95-
Mar 31, 2025102.30102.30102.30102.30102.30-
Mar 28, 2025101.65101.65101.65101.65101.65-
Mar 27, 2025101.65101.65101.65101.65101.65-
Mar 26, 2025101.65101.65101.65101.65101.65-
Mar 25, 2025100.25100.25100.25100.25100.25-
Mar 24, 202599.6899.6899.6899.6899.68-
Mar 21, 202599.9699.9699.9699.9699.96-
Mar 20, 202599.5499.5499.5499.5499.54-
Mar 19, 202596.8696.8696.8696.8696.86-
Mar 18, 202596.8096.8096.8096.8096.80-
Mar 17, 202594.5694.5694.5694.5694.56-
Mar 14, 202593.5093.5093.5093.5093.50-
Mar 13, 202591.9691.9691.9691.9691.96-
Mar 12, 202590.9290.9290.9290.9290.92-
Mar 11, 2025 0.5045625 Dividend
Mar 11, 202590.6890.6890.6890.6890.68-
Mar 10, 202589.6089.6089.6089.6089.03-
Mar 7, 202589.6089.6089.6089.6089.03-
Mar 6, 202594.2094.2094.2094.2093.60-
Mar 5, 202594.2094.2094.2094.2093.60-
Mar 4, 202593.8693.8693.8693.8693.26-
Mar 3, 202594.2294.2294.2294.2293.62-
Feb 28, 202594.2094.2094.2094.2093.60-
Feb 27, 202598.2698.2698.2698.2697.63-
Feb 26, 202598.5698.5698.5698.5697.93-
Feb 25, 202599.8099.8099.8099.8099.16-
Feb 24, 202599.8099.8099.8099.8099.16-
Feb 21, 2025101.35101.35101.35101.35100.70-
Feb 20, 2025102.45102.45102.45102.45101.79-
Feb 19, 2025101.80101.80101.80101.80101.15-
Feb 18, 2025101.45101.45101.45101.45100.80-
Feb 17, 2025100.15100.15100.15100.1599.51-
Feb 14, 2025100.10100.10100.10100.1099.46-
Feb 13, 202599.3899.3899.3899.3898.74-
Feb 12, 2025101.85102.50101.85102.50101.8426
Feb 11, 2025101.85101.85101.85101.85101.20-
Feb 10, 2025100.75100.75100.75100.75100.10-
Feb 7, 2025100.75100.75100.75100.75100.10-
Feb 6, 2025100.75100.75100.75100.75100.10-
Feb 5, 202599.6299.6299.6299.6298.98-
Feb 4, 202599.3899.3899.3899.3898.74-
Feb 3, 202599.3899.3899.3899.3898.74-
Jan 31, 202598.8898.8898.8898.8898.25-
Jan 30, 202598.0298.0298.0298.0297.39-
Jan 29, 202598.0298.0298.0298.0297.39-
Jan 28, 202598.2898.2898.2898.2897.65-
Jan 27, 2025101.20101.20101.20101.20100.55-
Jan 24, 2025102.25102.25102.25102.25101.59-
Jan 23, 2025101.95103.25101.95103.25102.598
Jan 22, 2025101.55101.55101.55101.55100.90-
Jan 21, 2025101.40101.45101.40101.45100.80-
Jan 20, 2025103.50103.50103.50103.50102.84-
Jan 17, 2025104.40104.40104.40104.40103.73-
Jan 16, 2025101.55101.55101.55101.55100.90-
Jan 15, 2025100.80100.80100.80100.80100.15-
Jan 14, 202599.8099.8099.8099.8099.16-
Jan 13, 2025101.00101.00101.00101.00100.35-
Jan 10, 2025101.00101.00101.00101.00100.35-
Jan 9, 202599.4299.4299.4299.4298.78-
Jan 8, 202599.1499.1499.1499.1498.50-
Jan 7, 202597.1697.1697.1697.1696.54-
Jan 6, 202597.0697.0697.0697.0696.44-
Jan 3, 202598.0098.0098.0098.0097.37-
Jan 2, 202596.0896.0896.0896.0895.46-
Dec 30, 202492.5692.5692.5692.5691.97-
Dec 27, 202492.5692.5692.5692.5691.97-
Dec 23, 202490.9090.9090.9090.9090.32-
Dec 20, 202490.7290.7290.7290.7290.14-
Dec 19, 202491.8491.8491.8491.8491.25-
Dec 18, 202492.6292.6292.6292.6292.03-
Dec 17, 202492.8892.8892.8892.8892.28-
Dec 16, 202494.0094.0094.0094.0093.40-
Dec 13, 202494.6894.6894.6894.6894.07-
Dec 12, 202494.4294.4294.4294.4293.81-
Dec 11, 202492.6092.6092.6092.6092.01-
Dec 10, 202491.6491.6491.6491.6491.05-
Dec 9, 202491.6491.6491.6491.6491.05-
Dec 6, 202491.6491.6491.6491.6491.05-
Dec 5, 202492.8892.8892.8892.8892.28-
Dec 4, 202493.7693.7693.7693.7693.16-
Dec 3, 202493.9093.9093.9093.9093.30-
Dec 2, 202493.9093.9093.9093.9093.30-
Nov 29, 202493.9093.9093.9093.9093.30-
Nov 28, 202493.9093.9093.9093.9093.30-
Nov 27, 202494.8494.8494.8494.8494.23-
Nov 26, 202494.8494.8494.8494.8494.23-
Nov 25, 202494.8494.8494.8494.8494.23-
Nov 22, 202495.8295.8295.8295.8295.21-
Nov 21, 202492.9092.9092.9092.9092.30-
Nov 20, 202490.7090.7090.7090.7090.12-
Nov 19, 202490.7290.7290.7290.7290.14-
Nov 18, 202490.2890.2890.2890.2889.70-
Nov 15, 202490.0290.0290.0290.0289.44-
Nov 14, 2024 0.5045625 Dividend
Nov 14, 202490.0490.3490.0490.3489.7639
Nov 13, 202489.6089.6089.6089.6088.45-
Nov 12, 202489.6089.6089.6089.6088.45-
Nov 11, 202485.9485.9485.9485.9484.84-
Nov 8, 202485.1085.1085.1085.1084.01-
Nov 7, 202484.5884.5884.5884.5883.50-
Nov 6, 202479.6479.6479.6479.6478.62-
Nov 5, 202478.5478.5478.5478.5477.54-
Nov 4, 202478.3278.3278.3278.3277.32-
Nov 1, 202478.3278.3278.3278.3277.32-
Oct 31, 202481.0481.0481.0481.0480.00-
Oct 30, 202480.3480.3480.3480.3479.31-
Oct 29, 202478.1278.1278.1278.1277.12-
Oct 28, 202476.1876.1876.1876.1875.21-
Oct 25, 202478.5278.5278.5278.5277.52-
Oct 24, 202477.6277.6277.6277.6276.63-
Oct 23, 202478.3478.3478.3478.3477.34-
Oct 22, 202479.3879.3879.3879.3878.36-
Oct 21, 202480.2080.2080.2080.2079.17-
Oct 18, 202480.4480.4480.4480.4479.41-
Oct 17, 202479.2279.2279.2279.2278.21-
Oct 16, 202479.1479.1479.1479.1478.13-
Oct 15, 202479.2279.2279.2279.2278.21-
Oct 14, 202479.4279.4279.4279.4278.40-
Oct 11, 202479.1879.1879.1879.1878.17-
Oct 10, 202479.1879.1879.1879.1878.17-
Oct 9, 202477.9677.9677.9677.9676.96-
Oct 8, 202477.0277.0276.2876.2875.3042
Oct 7, 202477.0277.0277.0277.0276.03-
Oct 4, 202476.2676.2676.2676.2675.28-
Oct 3, 202474.4274.4274.4274.4273.47-
Oct 2, 202474.1674.1674.1674.1673.21-
Oct 1, 202474.1674.1674.1674.1673.21-
Sep 30, 202474.3074.3074.3074.3073.35-
Sep 27, 202471.7871.7871.7871.7870.86-
Sep 26, 202468.9068.9068.9068.9068.02-
Sep 25, 202471.6271.6271.6271.6270.70-
Sep 24, 202472.5072.5072.5072.5071.57-
Sep 23, 202470.2870.2870.2870.2869.38-
Sep 20, 202468.2268.2268.2268.2267.35-
Sep 19, 202467.7067.7067.7067.7066.83-
Sep 18, 202465.7265.7265.7265.7264.88-
Sep 17, 202465.7265.7265.7265.7264.88-
Sep 16, 202465.7265.7265.7265.7264.88-
Sep 13, 202465.7265.7265.7265.7264.88-
Sep 12, 202466.2266.2266.2266.2265.37-
Sep 11, 202464.0064.0064.0064.0063.18-
Sep 10, 202464.0064.0064.0064.0063.18-
Sep 9, 202464.3864.3864.3864.3863.56-
Sep 6, 202464.5664.5664.5664.5663.73-
Sep 5, 202464.3064.3064.3064.3063.48-
Sep 4, 202465.3465.3465.3465.3464.50-
Sep 3, 202467.3467.3467.3467.3466.48-
Sep 2, 202466.6666.6666.6666.6665.81-
Aug 30, 202466.6666.6666.6666.6665.81-
Aug 29, 202465.0065.0065.0065.0064.17-
Aug 28, 202465.6665.6665.6665.6664.82-
Aug 27, 202466.0066.0066.0066.0065.16-
Aug 26, 202465.7865.7865.7865.7864.94-
Aug 23, 202464.8064.8064.8064.8063.97-
Aug 22, 202465.2065.2065.2065.2064.37-
Aug 21, 202465.9665.9665.9665.9665.12-
Aug 20, 202466.0266.0266.0266.0265.18-
Aug 19, 202466.0266.0266.0266.0265.18-
Aug 16, 202466.1666.1666.1666.1665.31-
Aug 15, 2024 0.5045625 Dividend
Aug 15, 202465.3265.3265.3265.3264.48-
Aug 14, 202466.3666.3666.3666.3664.94-
Aug 13, 202466.5866.5866.5866.5865.16-
Aug 12, 202466.2666.2666.2666.2664.85-
Aug 9, 202466.0266.0266.0266.0264.61-
Aug 8, 202465.2265.2265.2265.2263.83-
Aug 7, 202465.2265.2265.2265.2263.83-
Aug 6, 202465.2265.2265.2265.2263.83-
Aug 5, 202465.4865.4865.4865.4864.08-
Aug 2, 202469.7669.7669.7669.7668.27-
Aug 1, 202470.9870.9870.9870.9869.46-
Jul 31, 202470.9870.9870.9870.9869.46-
Jul 30, 202470.5070.5070.5070.5068.99-
Jul 29, 202472.0272.0272.0272.0270.48-
Jul 26, 202471.5871.5871.5871.5870.05-
Jul 25, 202471.5871.5871.5871.5870.05-
Jul 24, 202474.0674.0674.0674.0672.48-
Jul 23, 202475.0475.0475.0475.0473.44-
Jul 22, 202475.0475.0475.0475.0473.44-
Jul 19, 202475.1275.1275.1275.1273.52-
Jul 18, 202475.7875.7875.7875.7874.16-
Jul 17, 202476.1476.1476.1476.1474.51-
Jul 16, 202476.6276.6276.6276.6274.98-
Jul 15, 202476.6276.6276.6276.6274.98-
Jul 12, 202476.6276.6276.6276.6274.98-
Jul 11, 202476.6276.6276.6276.6274.98-
Jul 10, 202476.1276.1276.1276.1274.50-
Jul 9, 202476.8476.8476.8476.8475.20-
Jul 8, 202476.0476.0476.0476.0474.42-
Jul 5, 202477.2077.2077.2077.2075.55-
Jul 4, 202477.2077.2077.2077.2075.55-
Jul 3, 202477.2077.2077.2077.2075.55-
Jul 2, 202477.2077.2077.2077.2075.55-
Jul 1, 202477.2077.2077.2077.2075.55-
Jun 28, 202477.6877.6877.6877.6876.02-
Jun 27, 202477.9677.9677.9677.9676.30-
Jun 26, 202478.7078.7078.7078.7077.02-
Jun 25, 202478.7078.7078.7078.7077.02-
Jun 24, 202477.4878.7077.4878.7077.0210
Jun 21, 202478.3478.3478.3478.3476.67-
Jun 20, 202478.3478.3478.3478.3476.67-
Jun 19, 202478.6478.6478.6478.6476.96-
Jun 18, 202479.1279.1279.1279.1277.43-
Jun 17, 202479.6479.6479.6479.6477.94-
Jun 14, 202480.6280.6280.6280.6278.90-
Jun 13, 202480.9880.9880.9880.9879.25-
Jun 12, 202482.7682.7682.7682.7680.99-
Jun 11, 202482.1882.1882.1882.1880.43-
Jun 10, 202482.1882.1882.1882.1880.43-
Jun 7, 202481.5481.5481.5481.5479.80-
Jun 6, 202481.7681.7681.7681.7680.01-
Jun 5, 202481.7681.7681.7681.7680.01-
Jun 4, 202483.2683.2683.2683.2681.48-
Jun 3, 202483.2683.2683.2683.2681.48-
May 31, 202483.2683.2683.2683.2681.48-
May 30, 202483.2683.2683.2683.2681.48-
May 29, 202483.2883.2883.2883.2881.50-
May 28, 202483.2883.2883.2883.2881.50-
May 27, 202482.9682.9682.9682.9681.19-
May 24, 202482.9682.9682.9682.9681.19-
May 23, 202483.0683.0683.0683.0681.29-
May 22, 202483.4683.4683.4683.4681.68-
May 21, 202484.2484.2484.2484.2482.44-
May 20, 202484.2484.2484.2484.2482.44-
May 17, 202483.8483.8483.8483.8482.05-
May 16, 202483.5683.5683.5683.5681.78-
May 15, 2024 0.5045625 Dividend
May 15, 202483.3683.3683.3683.3681.58-
May 14, 202481.5681.5681.5681.5679.26-
May 13, 202480.5080.5080.5080.5078.23-
May 10, 202482.3882.3882.3882.3880.05-
May 9, 202482.3882.3882.3882.3880.05-
May 8, 202482.3882.3882.3882.3880.05-
May 7, 202482.5482.5482.5482.5480.21-
May 6, 202480.8680.8680.8680.8678.58-
May 3, 202480.8680.8680.8680.8678.58-
May 2, 202480.8680.8680.8680.8678.58-
Apr 30, 202486.2086.2086.2086.2083.77-
Apr 29, 202485.1485.1485.1485.1482.74-
Apr 26, 202485.1485.1485.1485.1482.74-
Apr 25, 202484.3284.3284.3284.3281.94-
Apr 24, 202482.6682.6682.6682.6680.33-
Apr 23, 202482.6682.6682.6682.6680.33-
Apr 22, 202481.6281.6281.6281.6279.31-
Apr 19, 202483.3683.3683.3683.3681.01-
Apr 18, 202482.0882.0882.0882.0879.76-
Apr 17, 202482.2482.2482.2482.2479.92-

Related Tickers

XCQ.DU Coterra Energy Inc
22.90
+0.22%
 
POU.TO Paramount Resources Ltd.
16.90
+3.36%
 
HWX.TO Headwater Exploration Inc.
5.84
+3.18%
 
NVA.TO NuVista Energy Ltd.
12.37
+3.34%
 
ARX.TO ARC Resources Ltd.
27.52
+2.57%
 
TOU.TO Tourmaline Oil Corp.
62.59
+1.13%
 
FRU.TO Freehold Royalties Ltd.
11.77
+1.20%
 
CNQ.TO Canadian Natural Resources Limited
39.88
+2.07%
 
CNQ Canadian Natural Resources Limited
28.80
+2.24%
 
VIST Vista Energy, S.A.B. de C.V.
47.81
+6.89%