Chesapeake Utilities Corporation (FRA:CH5)
Germany · Delayed Price · Currency is EUR 106.00
-1.00 (-0.93%)
At close: Mar 27, 2026
FRA:CH5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | - |
| Mar 26, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | - |
| Mar 25, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | - |
| Mar 24, 2026 | 108.00 | 108.00 | 104.00 | 107.00 | 107.00 | -0.93% | - |
| Mar 23, 2026 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | - |
| Mar 20, 2026 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -2.75% | - |
| Mar 19, 2026 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | - |
| Mar 18, 2026 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | -0.90% | - |
| Mar 17, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -1.77% | - |
| Mar 16, 2026 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | -0.88% | - |
| Mar 13, 2026 | 112.00 | 114.00 | 111.00 | 114.00 | 113.40 | 2.70% | - |
| Mar 12, 2026 | 111.00 | 111.00 | 108.00 | 111.00 | 110.42 | 0.91% | - |
| Mar 11, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 109.42 | - | - |
| Mar 10, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 109.42 | -2.65% | - |
| Mar 9, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 112.41 | 1.80% | - |
| Mar 6, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 110.42 | -1.77% | - |
| Mar 5, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 112.41 | -2.59% | - |
| Mar 4, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 115.39 | - | - |
| Mar 3, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 115.39 | 0.87% | 196 |
| Mar 2, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 114.40 | 1.77% | - |
| Feb 27, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 112.41 | 0.89% | - |
| Feb 26, 2026 | 112.00 | 112.00 | 110.00 | 112.00 | 111.41 | - | - |
| Feb 25, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 111.41 | -0.88% | - |
| Feb 24, 2026 | 114.00 | 114.00 | 111.00 | 113.00 | 112.41 | - | - |
| Feb 23, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 112.41 | 0.89% | - |
| Feb 20, 2026 | 112.00 | 112.00 | 110.00 | 112.00 | 111.41 | 0.90% | - |
| Feb 19, 2026 | 110.00 | 112.00 | 106.00 | 111.00 | 110.42 | 0.91% | - |
| Feb 18, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 109.42 | -0.90% | - |
| Feb 17, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 110.42 | -2.63% | - |
| Feb 16, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.40 | 1.79% | - |
| Feb 13, 2026 | 113.00 | 113.00 | 109.00 | 112.00 | 111.41 | 0.90% | - |
| Feb 12, 2026 | 109.00 | 111.00 | 106.00 | 111.00 | 110.42 | 2.78% | - |
| Feb 11, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 107.43 | - | - |
| Feb 10, 2026 | 108.00 | 108.00 | 105.00 | 108.00 | 107.43 | 1.89% | - |
| Feb 9, 2026 | 109.00 | 109.00 | 105.00 | 106.00 | 105.44 | -1.85% | - |
| Feb 6, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 107.43 | -2.70% | - |
| Feb 5, 2026 | 109.00 | 111.00 | 107.00 | 111.00 | 110.42 | 1.83% | - |
| Feb 4, 2026 | 105.00 | 110.00 | 105.00 | 109.00 | 108.43 | 1.87% | - |
| Feb 3, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 106.44 | - | - |
| Feb 2, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 106.44 | - | - |
| Jan 30, 2026 | 104.00 | 107.00 | 103.00 | 107.00 | 106.44 | 2.88% | - |
| Jan 29, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 103.45 | - | - |
| Jan 28, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 103.45 | - | - |
| Jan 27, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 103.45 | -0.95% | - |
| Jan 26, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 104.45 | 0.96% | - |
| Jan 23, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 103.45 | -1.89% | - |
| Jan 22, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 105.44 | -0.93% | - |
| Jan 21, 2026 | 104.00 | 107.00 | 103.00 | 107.00 | 106.44 | 2.88% | - |
| Jan 20, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 103.45 | -1.89% | - |
| Jan 19, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 105.44 | - | - |