Singapore markets closed

CONSOL Energy Inc. (C9X.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
90.92-1.16 (-1.26%)
As of 08:08AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202490.9290.9290.9290.9290.9254
14 Jun 202492.0892.0892.0892.0892.08-
13 Jun 202491.4291.4291.4291.4291.42-
12 Jun 202490.7490.7490.7490.7490.74-
11 Jun 202490.9890.9890.9890.9890.98-
10 Jun 202491.0691.1291.0691.1291.1254
07 Jun 202491.5091.5091.5091.5091.50-
06 Jun 202490.0290.0290.0290.0290.02-
05 Jun 202490.8090.8090.8090.8090.80-
04 Jun 202496.7896.7896.7896.7896.78-
03 Jun 202495.6295.6295.6295.6295.62-
31 May 202491.1691.1691.1691.1691.16-
30 May 202487.5487.5487.5487.5487.54-
29 May 202490.1290.1290.1290.1290.12-
28 May 202489.0489.0489.0489.0489.04-
27 May 202489.2889.2889.2889.2889.28-
24 May 202488.2688.2688.2688.2688.26-
23 May 202489.6889.6888.3088.3088.3015
22 May 202490.0890.0890.0890.0890.08-
21 May 202486.3286.3286.3286.3286.32-
20 May 202483.2283.2283.2283.2283.22-
17 May 202480.8881.5680.8881.5681.562
16 May 202483.0683.0683.0683.0683.06-
15 May 202480.1880.1880.1880.1880.18-
14 May 202480.3680.3680.3480.3480.3470
13 May 202480.1480.1480.1480.1480.14-
10 May 202481.4081.4081.4081.4081.40-
09 May 202479.5279.5279.5279.5279.52-
08 May 202480.3480.3480.3480.3480.34-
07 May 202477.4077.4077.4077.4077.40-
06 May 202477.6477.6477.6477.6477.64-
03 May 202476.5676.5676.5676.5676.56-
02 May 202475.9675.9675.9675.9675.96-
30 Apr 202481.9281.9281.9281.9281.92-
29 Apr 202479.9679.9679.9679.9679.96-
26 Apr 202480.4080.7280.4080.7280.7270
25 Apr 202477.4277.4277.4277.4277.42-
24 Apr 202478.4478.4478.4478.4478.44-
23 Apr 202478.8678.8678.8678.8678.86-
22 Apr 202478.8078.8078.8078.8078.80-
19 Apr 202478.5478.5478.5478.5478.54-
18 Apr 202479.9879.9879.9879.9879.98-
17 Apr 202483.1483.3483.1483.3483.34100
16 Apr 202479.8279.8279.8279.8279.82-
15 Apr 202478.4278.4278.4278.4278.42-
12 Apr 202477.6877.6877.6877.6877.68-
11 Apr 202478.0678.0678.0678.0678.06-
10 Apr 202476.1076.1076.1076.1076.10-
09 Apr 202476.7076.7076.7076.7076.7070
08 Apr 202475.2675.2675.2675.2675.26-
05 Apr 202474.5474.5474.5474.5474.54-
04 Apr 202478.0078.0078.0078.0078.00-
03 Apr 202476.6076.6076.6076.6076.60-
02 Apr 202476.6676.6676.6676.6676.66-
28 Mar 202476.5076.5076.5076.5076.50-
27 Mar 202474.3074.3074.3074.3074.30-
26 Mar 202479.5079.5079.5079.5079.50-
25 Mar 202478.5078.5078.5078.5078.50-
22 Mar 202478.8079.9078.8079.9079.905
21 Mar 202476.7076.7076.7076.7076.70-
20 Mar 202476.2076.2076.2076.2076.20-
19 Mar 202474.9074.9074.9074.9074.90-
18 Mar 202474.3074.3074.3074.3074.30-
15 Mar 202474.6074.6074.6074.6074.60-
14 Mar 202473.9073.9073.9073.9073.90-
13 Mar 202474.3074.3074.2074.2074.2020
12 Mar 202477.9078.0077.9078.0078.0070
11 Mar 202483.9083.9079.5079.5079.50110
08 Mar 202486.3086.3086.3086.3086.30-
07 Mar 202484.9084.9084.9084.9084.90-
06 Mar 202483.2083.2083.2083.2083.20-
05 Mar 202483.0083.0083.0083.0083.00-
04 Mar 202481.7081.7081.7081.7081.70-
01 Mar 202479.2079.2079.2079.2079.20-
29 Feb 202475.8075.8075.8075.8075.80-
28 Feb 202476.4076.4076.4076.4076.40-
27 Feb 202476.0076.0076.0076.0076.00-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...