Chesapeake Utilities Corporation (FRA:CH5)
Germany · Delayed Price · Currency is EUR 110.00
-1.00 (-0.90%)
Last updated: Oct 24, 2025, 8:05 AM CET
Chesapeake Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Oct 21, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 20, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 75 |
| Oct 17, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | - |
| Oct 16, 2025 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | - |
| Oct 15, 2025 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | - |
| Oct 14, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | -1.71% | - |
| Oct 13, 2025 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | - |
| Oct 10, 2025 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Oct 9, 2025 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 0.85% | - |
| Oct 8, 2025 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 0.85% | - |
| Oct 7, 2025 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 1.74% | 75 |
| Oct 6, 2025 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | - | - |
| Oct 3, 2025 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1.77% | - |
| Oct 2, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 1, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | - |
| Sep 30, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | - |
| Sep 29, 2025 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 0.88% | 75 |
| Sep 26, 2025 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 0.89% | - |
| Sep 25, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | - |
| Sep 24, 2025 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | - |
| Sep 23, 2025 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 2.78% | - |
| Sep 22, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | - |
| Sep 19, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | - |
| Sep 18, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | - |
| Sep 17, 2025 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1.94% | - |
| Sep 16, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -1.90% | - |
| Sep 15, 2025 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | - |
| Sep 12, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 104.42 | -0.94% | - |
| Sep 11, 2025 | 104.00 | 106.00 | 103.00 | 106.00 | 105.41 | 0.95% | - |
| Sep 10, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 104.42 | - | - |
| Sep 9, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 104.42 | 0.96% | - |
| Sep 8, 2025 | 105.00 | 105.00 | 103.00 | 104.00 | 103.42 | -1.89% | - |
| Sep 5, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 105.41 | 0.95% | - |
| Sep 4, 2025 | 104.00 | 105.00 | 103.00 | 105.00 | 104.42 | 0.96% | - |
| Sep 3, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 103.42 | -0.95% | - |
| Sep 2, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 104.42 | 1.94% | - |
| Sep 1, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.43 | -0.96% | - |
| Aug 29, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 103.42 | - | - |
| Aug 28, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.42 | -0.95% | - |
| Aug 27, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 104.42 | - | - |
| Aug 26, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 104.42 | -0.94% | - |
| Aug 25, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 105.41 | -1.85% | - |
| Aug 22, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 107.40 | 1.89% | - |
| Aug 21, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 105.41 | 0.95% | - |
| Aug 20, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 104.42 | -0.94% | - |
| Aug 19, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 105.41 | 0.95% | - |
| Aug 18, 2025 | 104.00 | 105.00 | 103.00 | 105.00 | 104.42 | - | - |
| Aug 15, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 104.42 | -0.94% | - |
| Aug 14, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 105.41 | - | - |