Singapore markets open in 5 hours 21 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
27,824.21 +511.00 (+1.87%) CMC Crypto 200
597.33 -21.06 (-3.41%)
CONSOL Energy Inc. (C9X.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:03AM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 23 Mar 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 22 Mar 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 21 Mar 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 20 Mar 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 17 Mar 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 16 Mar 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 15 Mar 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 14 Mar 2023 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 13 Mar 2023 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 10 Mar 2023 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 09 Mar 2023 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 08 Mar 2023 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 07 Mar 2023 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 06 Mar 2023 | 60.04 | 60.04 | 59.42 | 59.42 | 59.42 | 18 |
| 03 Mar 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 02 Mar 2023 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 01 Mar 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 28 Feb 2023 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 27 Feb 2023 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 24 Feb 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 23 Feb 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 22 Feb 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 21 Feb 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 20 Feb 2023 | 50.26 | 50.26 | 50.22 | 50.22 | 50.22 | - |
| 17 Feb 2023 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 16 Feb 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 16 Feb 2023 | 1.1 Dividend | |||||
| 15 Feb 2023 | 51.56 | 51.56 | 51.56 | 51.56 | 50.46 | - |
| 14 Feb 2023 | 50.58 | 51.56 | 50.58 | 51.56 | 50.46 | 20 |
| 13 Feb 2023 | 52.90 | 53.30 | 51.40 | 51.40 | 50.30 | 152 |
| 10 Feb 2023 | 52.94 | 52.94 | 52.94 | 52.94 | 51.81 | - |
| 09 Feb 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 50.56 | - |
| 08 Feb 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 56.74 | - |
| 07 Feb 2023 | 54.30 | 56.30 | 54.30 | 56.30 | 55.10 | 10 |
| 06 Feb 2023 | 53.34 | 53.34 | 53.34 | 53.34 | 52.20 | - |
| 03 Feb 2023 | 52.98 | 52.98 | 52.98 | 52.98 | 51.85 | - |
| 02 Feb 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 50.11 | - |
| 01 Feb 2023 | 52.92 | 52.92 | 52.92 | 52.92 | 51.79 | - |
| 31 Jan 2023 | 52.76 | 52.76 | 52.76 | 52.76 | 51.63 | - |
| 30 Jan 2023 | 52.28 | 52.28 | 52.28 | 52.28 | 51.16 | - |
| 27 Jan 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 49.93 | - |
| 26 Jan 2023 | 54.08 | 54.08 | 54.08 | 54.08 | 52.93 | - |
| 25 Jan 2023 | 57.22 | 57.22 | 57.18 | 57.18 | 55.96 | 250 |
| 24 Jan 2023 | 56.58 | 56.58 | 56.58 | 56.58 | 55.37 | - |
| 23 Jan 2023 | 57.34 | 57.34 | 57.34 | 57.34 | 56.12 | - |
| 20 Jan 2023 | 56.30 | 56.68 | 56.30 | 56.68 | 55.47 | 100 |
| 19 Jan 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 53.92 | - |
| 18 Jan 2023 | 57.02 | 57.02 | 56.92 | 56.92 | 55.71 | 700 |
| 17 Jan 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 53.77 | - |
| 16 Jan 2023 | 54.92 | 54.92 | 54.92 | 54.92 | 53.75 | - |
| 13 Jan 2023 | 54.12 | 54.12 | 54.12 | 54.12 | 52.97 | - |
| 12 Jan 2023 | 54.16 | 54.18 | 54.16 | 54.18 | 53.02 | 2 |
| 11 Jan 2023 | 52.86 | 53.06 | 52.86 | 53.06 | 51.93 | 277 |
| 10 Jan 2023 | 54.22 | 54.22 | 52.82 | 52.82 | 51.69 | 900 |
| 09 Jan 2023 | 55.98 | 55.98 | 55.98 | 55.98 | 54.79 | - |
| 06 Jan 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 53.55 | - |
| 05 Jan 2023 | 54.48 | 54.48 | 54.48 | 54.48 | 53.32 | - |
| 04 Jan 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 53.90 | - |
| 03 Jan 2023 | 60.98 | 60.98 | 56.54 | 56.54 | 55.33 | 21 |
| 02 Jan 2023 | 60.78 | 60.78 | 60.78 | 60.78 | 59.48 | - |
| 30 Dec 2022 | 60.22 | 60.22 | 60.22 | 60.22 | 58.94 | - |
| 29 Dec 2022 | 59.88 | 59.88 | 59.88 | 59.88 | 58.60 | 70 |
| 28 Dec 2022 | 67.22 | 67.22 | 67.22 | 67.22 | 65.79 | - |
| 27 Dec 2022 | 68.04 | 68.38 | 68.04 | 68.38 | 66.92 | 21 |
| 23 Dec 2022 | 66.80 | 67.00 | 66.80 | 67.00 | 65.57 | 5 |
| 22 Dec 2022 | 69.32 | 69.32 | 69.32 | 69.32 | 67.84 | - |
| 21 Dec 2022 | 68.58 | 68.58 | 68.58 | 68.58 | 67.12 | - |
| 20 Dec 2022 | 65.84 | 65.84 | 65.84 | 65.84 | 64.44 | - |
| 19 Dec 2022 | 64.88 | 64.88 | 64.88 | 64.88 | 63.50 | - |
| 16 Dec 2022 | 66.84 | 66.84 | 66.84 | 66.84 | 65.41 | - |
| 15 Dec 2022 | 66.56 | 66.56 | 66.56 | 66.56 | 65.14 | - |
| 14 Dec 2022 | 67.16 | 67.16 | 67.00 | 67.00 | 65.57 | 300 |
| 13 Dec 2022 | 66.70 | 66.70 | 66.70 | 66.70 | 65.28 | - |
| 12 Dec 2022 | 64.92 | 64.92 | 64.92 | 64.92 | 63.53 | - |
| 09 Dec 2022 | 66.90 | 66.90 | 66.90 | 66.90 | 65.47 | - |
| 08 Dec 2022 | 67.64 | 68.08 | 67.64 | 68.08 | 66.63 | 108 |
| 07 Dec 2022 | 68.66 | 68.66 | 68.66 | 68.66 | 67.20 | - |
| 06 Dec 2022 | 68.28 | 68.28 | 68.28 | 68.28 | 66.82 | - |
| 05 Dec 2022 | 71.04 | 71.04 | 71.04 | 71.04 | 69.52 | - |
| 02 Dec 2022 | 69.04 | 69.04 | 69.04 | 69.04 | 67.57 | - |
| 01 Dec 2022 | 73.94 | 73.94 | 68.72 | 68.72 | 67.25 | 29 |
| 30 Nov 2022 | 72.34 | 75.00 | 72.34 | 75.00 | 73.40 | 70 |
| 29 Nov 2022 | 67.56 | 67.56 | 67.56 | 67.56 | 66.12 | - |
| 28 Nov 2022 | 65.68 | 65.68 | 65.68 | 65.68 | 64.28 | - |
| 25 Nov 2022 | 66.44 | 66.44 | 66.44 | 66.44 | 65.02 | - |
| 24 Nov 2022 | 66.26 | 66.66 | 66.26 | 66.60 | 65.18 | 39 |
| 23 Nov 2022 | 63.18 | 63.18 | 63.18 | 63.18 | 61.83 | - |
| 22 Nov 2022 | 60.44 | 60.44 | 60.44 | 60.44 | 59.15 | - |
| 21 Nov 2022 | 58.60 | 58.66 | 58.60 | 58.60 | 57.35 | - |
| 18 Nov 2022 | 57.98 | 57.98 | 57.98 | 57.98 | 56.74 | - |
| 17 Nov 2022 | 58.88 | 58.88 | 58.88 | 58.88 | 57.62 | - |
| 16 Nov 2022 | 60.96 | 60.96 | 58.98 | 58.98 | 57.72 | 50 |
| 15 Nov 2022 | 57.58 | 57.58 | 57.58 | 57.58 | 56.35 | - |
| 14 Nov 2022 | 56.62 | 56.62 | 56.62 | 56.62 | 55.41 | - |
| 11 Nov 2022 | 59.14 | 59.14 | 59.14 | 59.14 | 57.88 | - |
| 10 Nov 2022 | 60.36 | 60.40 | 60.36 | 60.40 | 59.11 | - |
| 10 Nov 2022 | 1.05 Dividend | |||||
| 09 Nov 2022 | 67.08 | 67.14 | 67.06 | 67.14 | 64.68 | 430 |
| 08 Nov 2022 | 69.94 | 69.94 | 66.74 | 66.74 | 64.29 | 73 |
| *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.
