Singapore markets open in 1 hour 13 minutes

CONSOL Energy Inc. (C9X.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
92.60-4.42 (-4.56%)
At close: 05:45PM CEST
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202492.8292.8292.6092.6092.6030
17 Jul 202497.0297.0297.0297.0297.02-
16 Jul 202496.1896.1896.1896.1896.18-
15 Jul 202492.8492.8492.8492.8492.84-
12 Jul 202492.5092.5092.5092.5092.50-
11 Jul 202490.8890.8890.8890.8890.88-
10 Jul 202492.2492.2492.2492.2492.24-
09 Jul 202493.1893.1893.1893.1893.18-
08 Jul 202493.3493.3493.3493.3493.34-
05 Jul 202494.7494.7494.7494.7494.74-
04 Jul 202495.0695.0695.0695.0695.06-
03 Jul 202495.9295.9295.9295.9295.92-
02 Jul 202499.7899.7898.4698.4698.4640
01 Jul 202494.5495.4494.5495.4495.44115
28 Jun 202489.9690.4689.9690.4690.46245
27 Jun 202494.0894.0894.0894.0894.08-
26 Jun 202492.6693.2292.6693.2293.2230
25 Jun 202492.9292.9292.9292.9292.92-
24 Jun 202490.4291.8890.4291.8891.88750
21 Jun 202491.1691.1691.1691.1691.16-
20 Jun 202490.3290.3290.3290.3290.32-
19 Jun 202490.3290.3290.3290.3290.32-
18 Jun 202489.0489.0489.0489.0489.04-
17 Jun 202490.9290.9290.9290.9290.92-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...