CMS Energy Corporation (FRA:CSG)
Germany · Delayed Price · Currency is EUR 57.42
+0.06 (0.10%)
At close: Sep 18, 2026
FRA:CSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 0.10% | - |
| Sep 17, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 0.88% | - |
| Sep 16, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -1.35% | - |
| Sep 15, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.10% | - |
| Sep 14, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.62% | - |
| Sep 11, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.45% | - |
| Sep 10, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | -0.95% | - |
| Sep 9, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 0.93% | - |
| Sep 8, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | -0.55% | - |
| Sep 7, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -0.10% | - |
| Sep 4, 2026 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.55% | - |
| Sep 3, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.03% | - |
| Sep 2, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -0.31% | - |
| Sep 1, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.07% | - |
| Aug 31, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 0.24% | - |
| Aug 28, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -1.39% | - |
| Aug 27, 2026 | 59.16 | 59.20 | 59.16 | 59.20 | 59.20 | 0.03% | 12 |
| Aug 26, 2026 | 58.62 | 59.18 | 58.62 | 59.18 | 59.18 | 1.27% | 30 |
| Aug 25, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.52% | - |
| Aug 24, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -2.19% | - |
| Aug 21, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -1.26% | - |
| Aug 20, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.21% | - |
| Aug 19, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -0.68% | - |
| Aug 18, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.46% | - |
| Aug 17, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.53% | - |
| Aug 14, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.43% | - |
| Aug 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.77% | - |
| Aug 12, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 0.74% | - |
| Aug 11, 2026 | 59.56 | 59.60 | 59.56 | 59.60 | 59.60 | -2.58% | 100 |
| Aug 10, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 0.33% | - |
| Aug 7, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -0.34% | - |
| Aug 6, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.19 | -0.39% | - |
| Aug 5, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.42 | -0.29% | - |
| Aug 4, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.60 | -0.16% | - |
| Aug 3, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 61.70 | -0.61% | - |
| Jul 31, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.08 | -3.25% | - |
| Jul 30, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.16 | -0.43% | - |
| Jul 29, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.44 | - | - |
| Jul 28, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.44 | 0.40% | - |
| Jul 27, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.18 | -0.25% | - |
| Jul 24, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.34 | 0.78% | - |
| Jul 23, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 63.84 | 1.84% | - |
| Jul 22, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 62.69 | -0.63% | - |
| Jul 21, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.09 | -0.72% | - |
| Jul 20, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 63.55 | -0.62% | - |
| Jul 17, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 63.94 | 0.28% | - |
| Jul 16, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 63.76 | -1.65% | - |
| Jul 15, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 64.84 | -1.27% | - |
| Jul 14, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 65.67 | 0.67% | - |
| Jul 13, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.23 | 0.83% | - |