Singapore markets close in 6 hours 8 minutes

CONSOL Energy Inc. (C9X.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
76.00+1.80 (+2.43%)
At close: 08:02AM CET
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202476.0076.0076.0076.0076.00200
26 Feb 202474.2074.2074.2074.2074.20-
23 Feb 202474.7074.7073.6073.6073.60200
22 Feb 202473.5073.5073.5073.5073.50-
21 Feb 202470.4070.4070.4070.4070.40-
20 Feb 202473.1073.1073.1073.1073.10-
19 Feb 202473.1073.1073.1073.1073.10-
16 Feb 202474.6074.6074.6074.6074.60-
15 Feb 202474.8074.8073.3073.3073.3015
14 Feb 202476.5077.1074.4074.4074.4050
13 Feb 202477.7077.7077.7077.7077.70-
12 Feb 202476.9076.9076.9076.9076.90-
09 Feb 202479.4079.4079.4079.4079.40-
08 Feb 202477.4077.4076.9077.1077.10265
07 Feb 202480.4080.4080.2080.2080.20200
06 Feb 202485.1088.3080.9080.9080.9070
05 Feb 202487.4087.5087.4087.5087.5015
02 Feb 202487.9087.9087.1087.1087.10875
01 Feb 202487.6087.8087.6087.8087.80120
31 Jan 202487.9087.9087.9087.9087.90-
30 Jan 202486.4086.4086.4086.4086.40-
29 Jan 202487.4087.4087.4087.4087.40-
26 Jan 202486.9086.9086.9086.9086.90-
25 Jan 202489.4089.4089.4089.4089.40-
24 Jan 202489.3089.3089.3089.3089.30-
23 Jan 202487.8087.8087.8087.8087.80-
22 Jan 202492.4092.4092.0092.0092.0060
19 Jan 202491.3091.3091.3091.3091.30-
18 Jan 202486.8086.8086.8086.8086.80-
17 Jan 202486.2086.2086.2086.2086.20-
16 Jan 202487.6087.6087.6087.6087.60-
15 Jan 202487.5087.5086.8086.9086.90124
12 Jan 202486.6086.6086.6086.6086.60-
11 Jan 202486.4086.6086.4086.6086.6080
10 Jan 202491.1091.1091.1091.1091.10-
09 Jan 202492.9092.9092.9092.9092.90-
08 Jan 202495.2095.6095.2095.6095.6070
05 Jan 202495.5096.5095.5096.5096.50184
04 Jan 202493.6093.6093.6093.6093.60-
03 Jan 202492.1092.1092.1092.1092.10-
02 Jan 202491.4091.4091.4091.4091.4020
29 Dec 202391.5091.6091.5091.6091.60-
28 Dec 202392.7092.7092.7092.7092.70-
27 Dec 202393.6093.6093.6093.6093.60101
22 Dec 202391.3091.3091.3091.3091.30-
21 Dec 202390.2090.2090.2090.2090.20-
20 Dec 202392.2092.2092.2092.2092.20-
19 Dec 202387.3087.3087.3087.3087.30-
18 Dec 202389.6089.6089.6089.6089.60-
15 Dec 202388.6088.6088.6088.6088.60-
14 Dec 202387.6087.6087.6087.6087.60-
13 Dec 202386.3086.3085.9085.9085.90302
12 Dec 202391.3091.3091.3091.3091.30-
11 Dec 202394.3094.3094.3094.3094.30-
08 Dec 202396.3096.3093.3093.3093.3015
07 Dec 202394.6094.6094.6094.6094.60-
06 Dec 2023103.00103.00100.00100.00100.0030
05 Dec 2023103.20103.40103.20103.40103.4040
04 Dec 2023104.00104.20103.00103.00103.00120
01 Dec 202397.6097.6097.6097.6097.60-
30 Nov 202394.0097.2094.0097.2097.20250
29 Nov 202393.8093.8093.8093.8093.80-
28 Nov 202395.4095.4095.4095.4095.40-
27 Nov 202395.1095.1095.1095.1095.10-
24 Nov 202395.1095.4095.1095.4095.4010
23 Nov 202395.1095.4095.1095.4095.4075
22 Nov 202392.9092.9092.9092.9092.90-
21 Nov 202392.1092.1092.1092.1092.10-
20 Nov 202392.5092.5092.5092.5092.50-
17 Nov 202390.3090.3090.3090.3090.30-
16 Nov 202391.9091.9091.9091.9091.90-
15 Nov 202391.5091.5091.5091.5091.50-
14 Nov 202388.5088.5088.5088.5088.50-
13 Nov 202389.0089.0089.0089.0089.00-
10 Nov 202387.4087.4087.4087.4087.40-
09 Nov 202386.4086.4086.4086.4086.40-
08 Nov 202386.6086.6086.6086.6086.60-
07 Nov 202389.7089.7089.7089.7089.70-
06 Nov 202391.0091.0091.0091.0091.00-
03 Nov 202391.9091.9091.9091.9091.90-
02 Nov 202390.9090.9090.6090.6090.6010
01 Nov 202386.8091.0086.6091.0091.00350
31 Oct 202396.0096.0096.0096.0096.00-
30 Oct 202398.3099.9098.3098.5098.5090
27 Oct 202395.4095.4095.4095.4095.40-
26 Oct 202396.9096.9096.9096.9096.90-
25 Oct 202398.5098.5098.5098.5098.50-
24 Oct 202397.4097.4097.4097.4097.40-
23 Oct 202397.9097.9097.9097.9097.90-
20 Oct 2023100.60100.6097.8097.8097.8017
19 Oct 2023103.20103.20103.20103.20103.20-
18 Oct 2023104.80104.80104.80104.80104.80-
17 Oct 2023103.60103.60103.60103.60103.60-
16 Oct 2023102.00102.00102.00102.00102.00-
13 Oct 2023100.20102.60100.20102.60102.6048
12 Oct 2023100.20100.80100.20100.60100.60300
11 Oct 2023102.00102.00102.00102.00102.00-
10 Oct 2023101.80101.80101.60101.60101.6084
09 Oct 202396.4096.9096.4096.9096.9072
06 Oct 202393.8094.3093.8094.3094.30100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...