Mail

C9X.F - CONSOL Energy Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	53.60	53.60	53.60	53.60	53.60	1
02 Jun 2023	51.30	51.30	51.30	51.30	51.30	-
01 Jun 2023	-	-	-	-	-	-
31 May 2023	50.70	50.70	50.70	50.70	50.70	-
30 May 2023	53.50	53.50	53.50	53.50	53.50	-
29 May 2023	53.20	53.20	53.20	53.20	53.20	-
26 May 2023	53.70	53.70	53.70	53.70	53.70	-
25 May 2023	54.50	54.50	54.50	54.50	54.50	-
24 May 2023	54.30	54.30	54.30	54.30	54.30	-
23 May 2023	-	-	-	-	-	-
22 May 2023	53.00	53.00	53.00	53.00	53.00	-
19 May 2023	53.60	53.60	53.60	53.60	53.60	-
18 May 2023	52.80	52.80	52.80	52.80	52.80	-
17 May 2023	53.50	54.00	53.50	54.00	54.00	185
16 May 2023	55.60	55.60	55.60	55.60	55.60	-
15 May 2023	54.50	55.20	54.50	55.20	55.20	100
12 May 2023	55.10	55.10	55.10	55.10	55.10	-
12 May 2023	1.1 Dividend
11 May 2023	59.10	59.10	59.10	59.10	58.00	-
10 May 2023	58.10	58.10	58.10	58.10	57.02	-
09 May 2023	56.70	56.70	56.70	56.70	55.64	-
08 May 2023	56.50	56.50	56.50	56.50	55.45	-
05 May 2023	55.60	55.60	55.60	55.60	54.57	-
04 May 2023	54.80	54.80	54.80	54.80	53.78	-
03 May 2023	58.00	58.00	58.00	58.00	56.92	-
02 May 2023	54.60	54.60	54.60	54.60	53.58	-
28 Apr 2023	54.00	54.00	54.00	54.00	52.99	-
27 Apr 2023	53.30	53.30	53.30	53.30	52.31	-
26 Apr 2023	52.90	52.90	52.90	52.90	51.92	-
25 Apr 2023	52.90	52.90	52.90	52.90	51.92	-
24 Apr 2023	51.70	51.70	51.70	51.70	50.74	30
21 Apr 2023	54.90	54.90	54.90	54.90	53.88	-
20 Apr 2023	56.20	56.20	56.20	56.20	55.15	-
19 Apr 2023	56.50	56.50	56.50	56.50	55.45	-
18 Apr 2023	56.00	56.00	56.00	56.00	54.96	-
17 Apr 2023	54.90	54.90	54.90	54.90	53.88	-
14 Apr 2023	54.70	54.70	54.70	54.70	53.68	-
13 Apr 2023	54.00	54.00	54.00	54.00	52.99	-
12 Apr 2023	55.50	55.50	55.50	55.50	54.47	-
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	55.00	55.00	55.00	55.00	53.98	-
05 Apr 2023	54.10	54.10	54.10	54.10	53.09	-
04 Apr 2023	55.70	55.70	55.70	55.70	54.66	-
03 Apr 2023	53.90	53.90	53.90	53.90	52.90	-
31 Mar 2023	52.10	52.10	52.10	52.10	51.13	-
30 Mar 2023	51.98	51.98	51.98	51.98	51.01	-
29 Mar 2023	52.66	52.66	52.66	52.66	51.68	-
28 Mar 2023	52.10	52.10	52.10	52.10	51.13	-
27 Mar 2023	50.42	50.42	50.42	50.42	49.48	-
24 Mar 2023	48.74	48.74	48.74	48.74	47.83	-
23 Mar 2023	48.49	48.49	48.49	48.49	47.59	-
22 Mar 2023	49.98	49.98	49.98	49.98	49.05	-
21 Mar 2023	49.40	49.40	49.40	49.40	48.48	-
20 Mar 2023	49.62	49.62	49.62	49.62	48.70	-
17 Mar 2023	49.71	49.71	49.71	49.71	48.78	-
16 Mar 2023	48.01	48.01	48.01	48.01	47.12	-
15 Mar 2023	50.74	50.74	50.74	50.74	49.80	-
14 Mar 2023	51.82	51.82	51.82	51.82	50.86	-
13 Mar 2023	54.04	54.04	54.04	54.04	53.03	-
10 Mar 2023	54.28	54.28	54.28	54.28	53.27	-
09 Mar 2023	54.92	54.92	54.92	54.92	53.90	-
08 Mar 2023	55.62	55.62	55.62	55.62	54.58	-
07 Mar 2023	55.36	55.36	55.36	55.36	54.33	-
06 Mar 2023	60.04	60.04	59.42	59.42	58.31	18
03 Mar 2023	56.76	56.76	56.76	56.76	55.70	-
02 Mar 2023	54.38	54.38	54.38	54.38	53.37	-
01 Mar 2023	51.58	51.58	51.58	51.58	50.62	-
28 Feb 2023	51.68	51.68	51.68	51.68	50.72	-
27 Feb 2023	50.48	50.48	50.48	50.48	49.54	-
24 Feb 2023	49.34	49.34	49.34	49.34	48.42	-
23 Feb 2023	48.97	48.97	48.97	48.97	48.06	-
22 Feb 2023	47.94	47.94	47.94	47.94	47.05	-
21 Feb 2023	50.18	50.18	50.18	50.18	49.25	-
20 Feb 2023	50.26	50.26	50.22	50.22	49.29	-
17 Feb 2023	51.78	51.78	51.78	51.78	50.82	-
16 Feb 2023	50.42	50.42	50.42	50.42	49.48	-
16 Feb 2023	1.1 Dividend
15 Feb 2023	51.56	51.56	51.56	51.56	49.52	-
14 Feb 2023	50.58	51.56	50.58	51.56	49.52	20
13 Feb 2023	52.90	53.30	51.40	51.40	49.37	152
10 Feb 2023	52.94	52.94	52.94	52.94	50.85	-
09 Feb 2023	51.66	51.66	51.66	51.66	49.62	-
08 Feb 2023	57.98	57.98	57.98	57.98	55.69	-
07 Feb 2023	54.30	56.30	54.30	56.30	54.07	10
06 Feb 2023	53.34	53.34	53.34	53.34	51.23	-
03 Feb 2023	52.98	52.98	52.98	52.98	50.88	-
02 Feb 2023	51.20	51.20	51.20	51.20	49.18	-
01 Feb 2023	52.92	52.92	52.92	52.92	50.83	-
31 Jan 2023	52.76	52.76	52.76	52.76	50.67	-
30 Jan 2023	52.28	52.28	52.28	52.28	50.21	-
27 Jan 2023	51.02	51.02	51.02	51.02	49.00	-
26 Jan 2023	54.08	54.08	54.08	54.08	51.94	-
25 Jan 2023	57.22	57.22	57.18	57.18	54.92	250
24 Jan 2023	56.58	56.58	56.58	56.58	54.34	-
23 Jan 2023	57.34	57.34	57.34	57.34	55.07	-
20 Jan 2023	56.30	56.68	56.30	56.68	54.44	100
19 Jan 2023	55.10	55.10	55.10	55.10	52.92	-
18 Jan 2023	57.02	57.02	56.92	56.92	54.67	700
17 Jan 2023	54.94	54.94	54.94	54.94	52.77	-
16 Jan 2023	54.92	54.92	54.92	54.92	52.75	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...