Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,369.69 -35.97 (-0.09%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,194.26 -3,302.61 (-5.20%) CMC Crypto 200
1,290.24 -48.82 (-3.65%)
CONSOL Energy Inc. (C9X.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| 29 Apr 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| 26 Apr 2024 | 80.40 | 80.72 | 80.40 | 80.72 | 80.72 | 70 |
| 25 Apr 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
| 24 Apr 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 23 Apr 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 22 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 19 Apr 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 18 Apr 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 17 Apr 2024 | 83.14 | 83.34 | 83.14 | 83.34 | 83.34 | 100 |
| 16 Apr 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 15 Apr 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 12 Apr 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 11 Apr 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 10 Apr 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 09 Apr 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 70 |
| 08 Apr 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 05 Apr 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 04 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 03 Apr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 02 Apr 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| 28 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 27 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 26 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 25 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 22 Mar 2024 | 78.80 | 79.90 | 78.80 | 79.90 | 79.90 | 5 |
| 21 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 20 Mar 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 19 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 18 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 15 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 14 Mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 13 Mar 2024 | 74.30 | 74.30 | 74.20 | 74.20 | 74.20 | 20 |
| 12 Mar 2024 | 77.90 | 78.00 | 77.90 | 78.00 | 78.00 | 70 |
| 11 Mar 2024 | 83.90 | 83.90 | 79.50 | 79.50 | 79.50 | 110 |
| 08 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 07 Mar 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| 06 Mar 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 05 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 04 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| 01 Mar 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| 29 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 28 Feb 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 27 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 26 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 23 Feb 2024 | 74.70 | 74.70 | 73.60 | 73.60 | 73.60 | 200 |
| 22 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 21 Feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 20 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 19 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 16 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 15 Feb 2024 | 74.80 | 74.80 | 73.30 | 73.30 | 73.30 | 15 |
| 14 Feb 2024 | 76.50 | 77.10 | 74.40 | 74.40 | 74.40 | 50 |
| 13 Feb 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 12 Feb 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 09 Feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 08 Feb 2024 | 77.40 | 77.40 | 76.90 | 77.10 | 77.10 | 265 |
| 07 Feb 2024 | 80.40 | 80.40 | 80.20 | 80.20 | 80.20 | 200 |
| 06 Feb 2024 | 85.10 | 88.30 | 80.90 | 80.90 | 80.90 | 70 |
| 05 Feb 2024 | 87.40 | 87.50 | 87.40 | 87.50 | 87.50 | 15 |
| 02 Feb 2024 | 87.90 | 87.90 | 87.10 | 87.10 | 87.10 | 875 |
| 01 Feb 2024 | 87.60 | 87.80 | 87.60 | 87.80 | 87.80 | 120 |
| 31 Jan 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| 30 Jan 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 29 Jan 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 26 Jan 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| 25 Jan 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 24 Jan 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| 23 Jan 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| 22 Jan 2024 | 92.40 | 92.40 | 92.00 | 92.00 | 92.00 | 60 |
| 19 Jan 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| 18 Jan 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| 17 Jan 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| 16 Jan 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 15 Jan 2024 | 87.50 | 87.50 | 86.80 | 86.90 | 86.90 | 124 |
| 12 Jan 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| 11 Jan 2024 | 86.40 | 86.60 | 86.40 | 86.60 | 86.60 | 80 |
| 10 Jan 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 09 Jan 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 08 Jan 2024 | 95.20 | 95.60 | 95.20 | 95.60 | 95.60 | 70 |
| 05 Jan 2024 | 95.50 | 96.50 | 95.50 | 96.50 | 96.50 | 184 |
| 04 Jan 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
| 03 Jan 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| 02 Jan 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 20 |
| 29 Dec 2023 | 91.50 | 91.60 | 91.50 | 91.60 | 91.60 | - |
| 28 Dec 2023 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
| 27 Dec 2023 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 101 |
| 22 Dec 2023 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| 21 Dec 2023 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
| 20 Dec 2023 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| 19 Dec 2023 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| 18 Dec 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| 15 Dec 2023 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| 14 Dec 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 13 Dec 2023 | 86.30 | 86.30 | 85.90 | 85.90 | 85.90 | 302 |
| 12 Dec 2023 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| 11 Dec 2023 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
| 08 Dec 2023 | 96.30 | 96.30 | 93.30 | 93.30 | 93.30 | 15 |
| 07 Dec 2023 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 06 Dec 2023 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 30 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.