CMS Energy Corporation (FRA:CSG)
Germany · Delayed Price · Currency is EUR 64.96
+0.26 (0.40%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:CSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | - | 0.40% | - |
| Jul 27, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.25% | - |
| Jul 24, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.78% | - |
| Jul 23, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 1.84% | - |
| Jul 22, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.63% | - |
| Jul 21, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.72% | - |
| Jul 20, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -0.62% | - |
| Jul 17, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.28% | - |
| Jul 16, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -1.65% | - |
| Jul 15, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -1.27% | - |
| Jul 14, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.67% | - |
| Jul 13, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 0.83% | - |
| Jul 10, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -1.72% | - |
| Jul 9, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -0.72% | - |
| Jul 8, 2026 | 67.12 | 67.12 | 66.84 | 66.84 | 66.84 | 0.69% | 100 |
| Jul 7, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -2.07% | - |
| Jul 6, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.24% | - |
| Jul 3, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 1.90% | - |
| Jul 2, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -0.54% | - |
| Jul 1, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -2.08% | - |
| Jun 30, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -1.47% | - |
| Jun 29, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 2.79% | - |
| Jun 26, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | -0.56% | - |
| Jun 25, 2026 | 67.04 | 67.66 | 67.04 | 67.66 | 67.66 | 2.55% | 24 |
| Jun 24, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 3.03% | - |
| Jun 23, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.47% | - |
| Jun 22, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.16% | - |
| Jun 19, 2026 | 63.82 | 63.82 | 63.64 | 63.64 | 63.64 | 0.22% | 500 |
| Jun 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.32% | - |
| Jun 16, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.41% | - |
| Jun 15, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 1.37% | - |
| Jun 12, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.10% | - |
| Jun 11, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.28% | - |
| Jun 10, 2026 | 62.70 | 63.62 | 62.70 | 63.58 | 63.58 | 3.89% | 572 |
| Jun 9, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.70% | - |
| Jun 8, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 3.35% | - |
| Jun 5, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 0.50% | - |
| Jun 4, 2026 | 60.16 | 60.16 | 59.94 | 59.94 | 59.94 | -2.60% | 15 |
| Jun 3, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 1.99% | 450 |
| 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% | - |