Singapore markets open in 5 hours 21 minutes

CONSOL Energy Inc. (C9X.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
48.74+0.25 (+0.52%)
At close: 09:03AM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202348.7448.7448.7448.7448.74-
23 Mar 202348.4948.4948.4948.4948.49-
22 Mar 202349.9849.9849.9849.9849.98-
21 Mar 202349.4049.4049.4049.4049.40-
20 Mar 202349.6249.6249.6249.6249.62-
17 Mar 202349.7149.7149.7149.7149.71-
16 Mar 202348.0148.0148.0148.0148.01-
15 Mar 202350.7450.7450.7450.7450.74-
14 Mar 202351.8251.8251.8251.8251.82-
13 Mar 202354.0454.0454.0454.0454.04-
10 Mar 202354.2854.2854.2854.2854.28-
09 Mar 202354.9254.9254.9254.9254.92-
08 Mar 202355.6255.6255.6255.6255.62-
07 Mar 202355.3655.3655.3655.3655.36-
06 Mar 202360.0460.0459.4259.4259.4218
03 Mar 202356.7656.7656.7656.7656.76-
02 Mar 202354.3854.3854.3854.3854.38-
01 Mar 202351.5851.5851.5851.5851.58-
28 Feb 202351.6851.6851.6851.6851.68-
27 Feb 202350.4850.4850.4850.4850.48-
24 Feb 202349.3449.3449.3449.3449.34-
23 Feb 202348.9748.9748.9748.9748.97-
22 Feb 202347.9447.9447.9447.9447.94-
21 Feb 202350.1850.1850.1850.1850.18-
20 Feb 202350.2650.2650.2250.2250.22-
17 Feb 202351.7851.7851.7851.7851.78-
16 Feb 202350.4250.4250.4250.4250.42-
16 Feb 20231.1 Dividend
15 Feb 202351.5651.5651.5651.5650.46-
14 Feb 202350.5851.5650.5851.5650.4620
13 Feb 202352.9053.3051.4051.4050.30152
10 Feb 202352.9452.9452.9452.9451.81-
09 Feb 202351.6651.6651.6651.6650.56-
08 Feb 202357.9857.9857.9857.9856.74-
07 Feb 202354.3056.3054.3056.3055.1010
06 Feb 202353.3453.3453.3453.3452.20-
03 Feb 202352.9852.9852.9852.9851.85-
02 Feb 202351.2051.2051.2051.2050.11-
01 Feb 202352.9252.9252.9252.9251.79-
31 Jan 202352.7652.7652.7652.7651.63-
30 Jan 202352.2852.2852.2852.2851.16-
27 Jan 202351.0251.0251.0251.0249.93-
26 Jan 202354.0854.0854.0854.0852.93-
25 Jan 202357.2257.2257.1857.1855.96250
24 Jan 202356.5856.5856.5856.5855.37-
23 Jan 202357.3457.3457.3457.3456.12-
20 Jan 202356.3056.6856.3056.6855.47100
19 Jan 202355.1055.1055.1055.1053.92-
18 Jan 202357.0257.0256.9256.9255.71700
17 Jan 202354.9454.9454.9454.9453.77-
16 Jan 202354.9254.9254.9254.9253.75-
13 Jan 202354.1254.1254.1254.1252.97-
12 Jan 202354.1654.1854.1654.1853.022
11 Jan 202352.8653.0652.8653.0651.93277
10 Jan 202354.2254.2252.8252.8251.69900
09 Jan 202355.9855.9855.9855.9854.79-
06 Jan 202354.7254.7254.7254.7253.55-
05 Jan 202354.4854.4854.4854.4853.32-
04 Jan 202355.0855.0855.0855.0853.90-
03 Jan 202360.9860.9856.5456.5455.3321
02 Jan 202360.7860.7860.7860.7859.48-
30 Dec 202260.2260.2260.2260.2258.94-
29 Dec 202259.8859.8859.8859.8858.6070
28 Dec 202267.2267.2267.2267.2265.79-
27 Dec 202268.0468.3868.0468.3866.9221
23 Dec 202266.8067.0066.8067.0065.575
22 Dec 202269.3269.3269.3269.3267.84-
21 Dec 202268.5868.5868.5868.5867.12-
20 Dec 202265.8465.8465.8465.8464.44-
19 Dec 202264.8864.8864.8864.8863.50-
16 Dec 202266.8466.8466.8466.8465.41-
15 Dec 202266.5666.5666.5666.5665.14-
14 Dec 202267.1667.1667.0067.0065.57300
13 Dec 202266.7066.7066.7066.7065.28-
12 Dec 202264.9264.9264.9264.9263.53-
09 Dec 202266.9066.9066.9066.9065.47-
08 Dec 202267.6468.0867.6468.0866.63108
07 Dec 202268.6668.6668.6668.6667.20-
06 Dec 202268.2868.2868.2868.2866.82-
05 Dec 202271.0471.0471.0471.0469.52-
02 Dec 202269.0469.0469.0469.0467.57-
01 Dec 202273.9473.9468.7268.7267.2529
30 Nov 202272.3475.0072.3475.0073.4070
29 Nov 202267.5667.5667.5667.5666.12-
28 Nov 202265.6865.6865.6865.6864.28-
25 Nov 202266.4466.4466.4466.4465.02-
24 Nov 202266.2666.6666.2666.6065.1839
23 Nov 202263.1863.1863.1863.1861.83-
22 Nov 202260.4460.4460.4460.4459.15-
21 Nov 202258.6058.6658.6058.6057.35-
18 Nov 202257.9857.9857.9857.9856.74-
17 Nov 202258.8858.8858.8858.8857.62-
16 Nov 202260.9660.9658.9858.9857.7250
15 Nov 202257.5857.5857.5857.5856.35-
14 Nov 202256.6256.6256.6256.6255.41-
11 Nov 202259.1459.1459.1459.1457.88-
10 Nov 202260.3660.4060.3660.4059.11-
10 Nov 20221.05 Dividend
09 Nov 202267.0867.1467.0667.1464.68430
08 Nov 202269.9469.9466.7466.7464.2973
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...