Singapore markets open in 1 hour 41 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,622.44 +18.07 (+0.39%) Dow
36,404.93 +157.06 (+0.43%) Nasdaq
14,432.49 +28.51 (+0.20%) Bitcoin USD
41,198.01 -2,452.58 (-5.62%) CMC Crypto 200
850.06 -64.75 (-7.08%)
CONSOL Energy Inc. (C9X.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CET
Time period:
12 Dec 2022 - 12 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 15 |
| 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 |
| 05 Dec 2023 | 103.20 | 103.40 | 103.20 | 103.40 | 103.40 | 40 |
| 04 Dec 2023 | 104.00 | 104.20 | 103.00 | 103.00 | 103.00 | 120 |
| 01 Dec 2023 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| 30 Nov 2023 | 94.00 | 97.20 | 94.00 | 97.20 | 97.20 | 250 |
| 29 Nov 2023 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 28 Nov 2023 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 27 Nov 2023 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
| 24 Nov 2023 | 95.10 | 95.40 | 95.10 | 95.40 | 95.40 | 10 |
| 23 Nov 2023 | 95.10 | 95.40 | 95.10 | 95.40 | 95.40 | 75 |
| 22 Nov 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 21 Nov 2023 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| 20 Nov 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 17 Nov 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 16 Nov 2023 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
| 15 Nov 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 14 Nov 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 13 Nov 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 10 Nov 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 09 Nov 2023 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 08 Nov 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| 07 Nov 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
| 06 Nov 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 03 Nov 2023 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
| 02 Nov 2023 | 90.90 | 90.90 | 90.60 | 90.60 | 90.60 | 10 |
| 01 Nov 2023 | 86.80 | 91.00 | 86.60 | 91.00 | 91.00 | 350 |
| 31 Oct 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 30 Oct 2023 | 98.30 | 99.90 | 98.30 | 98.50 | 98.50 | 90 |
| 27 Oct 2023 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 26 Oct 2023 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| 25 Oct 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 24 Oct 2023 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| 23 Oct 2023 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| 20 Oct 2023 | 100.60 | 100.60 | 97.80 | 97.80 | 97.80 | 17 |
| 19 Oct 2023 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 18 Oct 2023 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 17 Oct 2023 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 16 Oct 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 13 Oct 2023 | 100.20 | 102.60 | 100.20 | 102.60 | 102.60 | 48 |
| 12 Oct 2023 | 100.20 | 100.80 | 100.20 | 100.60 | 100.60 | 300 |
| 11 Oct 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 10 Oct 2023 | 101.80 | 101.80 | 101.60 | 101.60 | 101.60 | 84 |
| 09 Oct 2023 | 96.40 | 96.90 | 96.40 | 96.90 | 96.90 | 72 |
| 06 Oct 2023 | 93.80 | 94.30 | 93.80 | 94.30 | 94.30 | 100 |
| 05 Oct 2023 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
| 04 Oct 2023 | 95.10 | 95.50 | 95.10 | 95.50 | 95.50 | 72 |
| 03 Oct 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 02 Oct 2023 | 99.40 | 100.00 | 96.70 | 96.70 | 96.70 | 121 |
| 29 Sept 2023 | 99.10 | 99.50 | 99.00 | 99.00 | 99.00 | 700 |
| 28 Sept 2023 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 27 Sept 2023 | 91.70 | 92.20 | 91.70 | 92.20 | 92.20 | 110 |
| 26 Sept 2023 | 91.40 | 91.50 | 91.40 | 91.50 | 91.50 | 110 |
| 25 Sept 2023 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 22 Sept 2023 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
| 21 Sept 2023 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| 20 Sept 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| 19 Sept 2023 | 91.90 | 94.00 | 91.90 | 94.00 | 94.00 | 100 |
| 18 Sept 2023 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 15 Sept 2023 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 14 Sept 2023 | 88.40 | 92.50 | 88.40 | 92.50 | 92.50 | 16 |
| 13 Sept 2023 | 88.50 | 89.10 | 88.50 | 89.10 | 89.10 | 11 |
| 12 Sept 2023 | 86.70 | 89.10 | 86.70 | 89.00 | 89.00 | 142 |
| 11 Sept 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| 08 Sept 2023 | 85.00 | 85.00 | 84.90 | 84.90 | 84.90 | 126 |
| 07 Sept 2023 | 83.70 | 85.30 | 83.70 | 85.30 | 85.30 | 268 |
| 06 Sept 2023 | 86.00 | 86.40 | 86.00 | 86.40 | 86.40 | 3 |
| 05 Sept 2023 | 85.10 | 85.20 | 84.60 | 85.20 | 85.20 | 257 |
| 04 Sept 2023 | 83.60 | 86.40 | 83.60 | 86.40 | 86.40 | 57 |
| 01 Sept 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 94 |
| 31 Aug 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 30 Aug 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 29 Aug 2023 | 78.40 | 79.60 | 78.40 | 79.60 | 79.60 | 52 |
| 28 Aug 2023 | 77.20 | 78.60 | 77.20 | 78.60 | 78.60 | 34 |
| 25 Aug 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 24 Aug 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 23 Aug 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 22 Aug 2023 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 21 Aug 2023 | 77.00 | 77.20 | 77.00 | 77.20 | 77.20 | 32 |
| 18 Aug 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 17 Aug 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 16 Aug 2023 | 73.40 | 73.80 | 73.40 | 73.80 | 73.80 | 60 |
| 15 Aug 2023 | 73.20 | 73.70 | 73.20 | 73.70 | 73.70 | 20 |
| 14 Aug 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 11 Aug 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 10 Aug 2023 | 76.10 | 76.30 | 76.10 | 76.30 | 76.30 | 500 |
| 09 Aug 2023 | 72.60 | 72.70 | 72.60 | 72.70 | 72.70 | 221 |
| 08 Aug 2023 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 03 Aug 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 02 Aug 2023 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 01 Aug 2023 | 67.60 | 67.90 | 67.60 | 67.60 | 67.60 | 30 |
| 31 Jul 2023 | 65.40 | 65.60 | 65.40 | 65.60 | 65.60 | 25 |
| 28 Jul 2023 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 27 Jul 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 26 Jul 2023 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 25 Jul 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.