Singapore markets closed

CONSOL Energy Inc. (C9X.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
73.94-1.06 (-1.41%)
As of 08:07AM CET. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202273.9473.9473.9473.9473.9470
30 Nov 2022------
29 Nov 202267.5667.5667.5667.5667.56-
28 Nov 202265.6865.6865.6865.6865.68-
25 Nov 202266.4466.4466.4466.4466.44-
24 Nov 202266.2666.6666.2666.6066.6039
23 Nov 202263.1863.1863.1863.1863.18-
22 Nov 202260.4460.4460.4460.4460.44-
21 Nov 202258.6058.6658.6058.6058.60-
18 Nov 202257.9857.9857.9857.9857.98-
17 Nov 202258.8858.8858.8858.8858.88-
16 Nov 202260.9660.9658.9858.9858.9850
15 Nov 202257.5857.5857.5857.5857.58-
14 Nov 202256.6256.6256.6256.6256.62-
11 Nov 202259.1459.1459.1459.1459.14-
10 Nov 202260.3660.4060.3660.4060.40-
10 Nov 20221.05 Dividend
09 Nov 202267.0867.1467.0667.1466.09430
08 Nov 202269.9469.9466.7466.7465.7073
07 Nov 202266.9267.7466.9267.7466.68496
04 Nov 202264.4866.2264.4866.2265.18224
03 Nov 202263.8064.0863.8064.0863.0810
02 Nov 202264.1264.1264.1264.1263.12-
01 Nov 202263.6463.6463.6463.6462.64-
31 Oct 202263.6063.6063.6063.6062.61-
28 Oct 202262.7862.7862.7862.7861.80-
27 Oct 202261.7064.3061.7064.3063.2920
26 Oct 202262.9662.9662.9662.9661.98-
25 Oct 202263.1663.1663.1663.1662.17-
24 Oct 202265.1665.3465.1665.3464.3215
21 Oct 202265.1465.1465.1465.1464.12-
20 Oct 202265.7265.7263.6463.6462.6419
19 Oct 202270.7270.7270.7270.7269.61-
18 Oct 202271.9071.9071.9071.9070.78-
17 Oct 202269.6869.6869.6869.6868.59-
14 Oct 202272.1072.1072.1072.1070.97-
13 Oct 202271.8671.8671.8671.8670.74-
12 Oct 202268.8468.8468.8468.8467.76-
11 Oct 202270.3670.3670.3670.3669.26-
10 Oct 202271.9671.9671.9671.9670.83-
07 Oct 202272.9273.0072.9273.0071.86700
06 Oct 202271.4871.4871.4871.4870.36-
05 Oct 202269.7669.8869.7669.8868.7965
04 Oct 202270.3270.5470.3270.5469.4480
03 Oct 202265.4065.4065.4065.4064.38-
30 Sept 202266.3466.3466.3466.3465.30-
29 Sept 202269.3269.3266.3866.3865.34258
28 Sept 202266.0466.0466.0466.0465.01-
27 Sept 202261.1461.1461.1461.1460.18-
26 Sept 202260.8260.8260.8260.8259.87-
23 Sept 202263.6463.6460.9261.0660.11181
22 Sept 202264.5064.6464.5064.6463.6390
21 Sept 202265.5465.5465.5465.5464.52-
20 Sept 202265.3665.3665.3665.3664.34-
19 Sept 202261.9261.9260.8460.8459.8998
16 Sept 202264.9864.9862.4262.4261.4473
15 Sept 202268.2268.2268.2268.2267.15-
14 Sept 202266.3667.8466.3667.8466.78200
13 Sept 202265.0865.0865.0865.8264.79-
12 Sept 202265.7865.7865.7865.7864.75-
09 Sept 202265.5065.7865.5065.7864.75100
08 Sept 202271.0271.0271.0271.0269.91-
07 Sept 202273.7873.7873.7873.7872.63-
06 Sept 202272.9075.8271.5075.8274.634,100
05 Sept 202273.4073.4072.5073.2272.073,000
02 Sept 202269.3670.0669.0869.9668.872,520
01 Sept 202271.2471.9271.2471.9270.8020
31 Aug 202270.4270.4470.0070.0068.911,000
30 Aug 202274.8874.8874.8074.8073.63592
29 Aug 202276.6876.6876.6476.6475.44500
26 Aug 202275.8676.0075.8676.0074.81100
25 Aug 202273.1473.6273.1473.2272.07630
24 Aug 202273.6874.2073.6673.6672.51180
23 Aug 202274.8475.9874.8475.2874.1035
22 Aug 202271.6476.1471.6476.1474.95128
19 Aug 202271.8673.0071.8672.3471.21295
18 Aug 202266.7867.2266.7667.2066.15380
17 Aug 202265.6065.6065.6065.6064.57-
16 Aug 202265.9466.5865.6065.6064.57226
15 Aug 202265.1265.1265.1265.1264.10-
15 Aug 20221 Dividend
12 Aug 202267.0467.3067.0467.3065.2630
11 Aug 202265.1465.1465.1465.1463.17-
10 Aug 202262.5862.5862.5862.5860.69-
09 Aug 202259.0059.0259.0059.0257.23100
08 Aug 202260.5060.5060.5060.5058.67-
05 Aug 202259.5459.5459.5459.5457.74-
04 Aug 202256.4858.4656.4058.4656.69834
03 Aug 202258.6058.6058.6058.6056.83-
02 Aug 202258.3658.4258.3658.4256.651,128
01 Aug 202259.6859.6859.6859.6857.87-
29 Jul 202261.5862.3061.5862.3060.41160
28 Jul 202262.8062.8062.3262.3260.4342
27 Jul 202260.9061.1060.9061.1059.25901
26 Jul 202259.1859.6859.1859.6857.87130
25 Jul 202257.6857.6857.6857.6855.93-
22 Jul 202254.9054.9054.9054.9053.24-
21 Jul 202255.7055.7055.7055.7054.01-
20 Jul 202255.1255.2055.1255.1253.45120
19 Jul 202256.8856.8856.8856.8855.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...