CMS Energy Corporation (FRA:CSG)
Germany · Delayed Price · Currency is EUR 61.54
+1.20 (1.99%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:CSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | - | 1.99% | - |
| Jun 2, 2026 | 60.30 | 60.34 | 60.30 | 60.34 | 60.34 | -2.71% | 450 |
| Jun 1, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.86% | - |
| May 29, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -1.73% | - |
| May 28, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.28% | - |
| May 27, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -0.69% | - |
| May 26, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -0.16% | - |
| May 25, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 1.36% | - |
| May 22, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 1.12% | - |
| May 21, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -0.76% | - |
| May 20, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 2.14% | - |
| May 19, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 0.62% | - |
| May 18, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -2.17% | - |
| May 15, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.36% | - |
| May 14, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.80% | - |
| May 13, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.42% | - |
| May 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.88% | - |
| May 11, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -1.28% | - |
| May 8, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.07% | - |
| May 7, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.22 | -1.45% | - |
| May 6, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.13 | -1.46% | - |
| May 5, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.06 | -0.92% | - |
| May 4, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 64.66 | 2.20% | 5 |
| Apr 30, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.27 | -1.36% | - |
| Apr 29, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.14 | -1.55% | - |
| Apr 28, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.15 | 1.42% | - |
| Apr 27, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.24 | -0.86% | - |
| Apr 24, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 64.80 | 2.51% | - |
| Apr 23, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.21 | -0.62% | - |
| Apr 22, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 63.60 | -2.58% | - |
| Apr 21, 2026 | 65.16 | 65.80 | 65.16 | 65.80 | 65.29 | 0.15% | 263 |
| Apr 20, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.19 | -0.48% | - |
| Apr 17, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 65.51 | 1.01% | - |
| Apr 16, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 64.86 | -2.74% | - |
| Apr 15, 2026 | 66.56 | 67.20 | 66.56 | 67.20 | 66.68 | 1.27% | 35 |
| Apr 14, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 65.85 | -1.63% | - |
| Apr 13, 2026 | 67.46 | 67.46 | 67.46 | 67.46 | 66.94 | -0.88% | - |
| Apr 10, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 67.53 | 1.22% | - |
| Apr 9, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 66.72 | -1.64% | - |
| Apr 8, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 67.83 | 1.24% | - |
| Apr 7, 2026 | 67.52 | 67.52 | 67.52 | 67.52 | 67.00 | 0.78% | - |
| Apr 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.48 | - | - |
| Apr 1, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.48 | - | 40 |
| Mar 31, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.48 | 1.52% | - |
| Mar 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | - | - |
| Mar 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.49 | 1.54% | - |
| Mar 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.50 | -0.76% | - |
| Mar 25, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 64.99 | 2.34% | 47 |
| Mar 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.51 | 0.79% | - |
| Mar 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.01 | -5.93% | - |