Chesapeake Utilities Corporation (FRA:CH5)
Germany · Delayed Price · Currency is EUR 116.00
+1.00 (0.87%)
At close: Jul 20, 2026
FRA:CH5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 17, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Jul 16, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 2.63% | - |
| Jul 15, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | - |
| Jul 14, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -2.56% | - |
| Jul 13, 2026 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 3.54% | - |
| Jul 10, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | - |
| Jul 9, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 2.75% | - |
| Jul 8, 2026 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | - | - |
| Jul 7, 2026 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 2.83% | - |
| Jul 6, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Jul 3, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jul 2, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | - |
| Jul 1, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | - |
| Jun 30, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jun 29, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | - |
| Jun 26, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | - |
| Jun 25, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jun 24, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | - |
| Jun 23, 2026 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 1.92% | - |
| Jun 22, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Jun 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Jun 18, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | - |
| Jun 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Jun 16, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Jun 15, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.35% | - |
| Jun 12, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 105.37 | - | - |
| Jun 11, 2026 | 107.00 | 108.00 | 106.00 | 106.00 | 105.37 | -0.93% | - |
| Jun 10, 2026 | 105.00 | 108.00 | 105.00 | 107.00 | 106.36 | 0.94% | - |
| Jun 9, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 105.37 | - | - |
| Jun 8, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 105.37 | -0.93% | - |
| Jun 5, 2026 | 103.00 | 108.00 | 103.00 | 107.00 | 106.36 | 3.88% | - |
| Jun 4, 2026 | 103.00 | 104.00 | 103.00 | 103.00 | 102.38 | - | - |
| Jun 3, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 102.38 | -1.90% | - |
| Jun 2, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 104.37 | 1.94% | - |
| Jun 1, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 102.38 | -1.90% | - |
| May 29, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.37 | - | - |
| May 28, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 104.37 | -2.78% | - |
| May 27, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 107.35 | -0.92% | - |
| May 26, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 108.35 | 0.93% | - |
| May 25, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.35 | - | - |
| May 22, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 107.35 | -0.92% | - |
| May 21, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 108.35 | - | - |
| May 20, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 108.35 | - | - |
| May 19, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 108.35 | 0.93% | - |
| May 18, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 107.35 | 0.93% | - |
| May 15, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 106.36 | -0.93% | - |
| May 14, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 107.35 | 0.93% | - |
| May 13, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 106.36 | - | - |
| May 12, 2026 | 106.00 | 108.00 | 105.00 | 107.00 | 106.36 | 0.94% | - |