Singapore markets open in 1 hour 41 minutes

CONSOL Energy Inc. (C9X.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
94.30+1.00 (+1.07%)
At close: 08:10AM CET
Time period:
12 Dec 2022 - 12 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202394.3094.3094.3094.3094.3015
08 Dec 202396.3096.3093.3093.3093.3015
07 Dec 202394.6094.6094.6094.6094.60-
06 Dec 2023103.00103.00100.00100.00100.0030
05 Dec 2023103.20103.40103.20103.40103.4040
04 Dec 2023104.00104.20103.00103.00103.00120
01 Dec 202397.6097.6097.6097.6097.60-
30 Nov 202394.0097.2094.0097.2097.20250
29 Nov 202393.8093.8093.8093.8093.80-
28 Nov 202395.4095.4095.4095.4095.40-
27 Nov 202395.1095.1095.1095.1095.10-
24 Nov 202395.1095.4095.1095.4095.4010
23 Nov 202395.1095.4095.1095.4095.4075
22 Nov 202392.9092.9092.9092.9092.90-
21 Nov 202392.1092.1092.1092.1092.10-
20 Nov 202392.5092.5092.5092.5092.50-
17 Nov 202390.3090.3090.3090.3090.30-
16 Nov 202391.9091.9091.9091.9091.90-
15 Nov 202391.5091.5091.5091.5091.50-
14 Nov 202388.5088.5088.5088.5088.50-
13 Nov 202389.0089.0089.0089.0089.00-
10 Nov 202387.4087.4087.4087.4087.40-
09 Nov 202386.4086.4086.4086.4086.40-
08 Nov 202386.6086.6086.6086.6086.60-
07 Nov 202389.7089.7089.7089.7089.70-
06 Nov 202391.0091.0091.0091.0091.00-
03 Nov 202391.9091.9091.9091.9091.90-
02 Nov 202390.9090.9090.6090.6090.6010
01 Nov 202386.8091.0086.6091.0091.00350
31 Oct 202396.0096.0096.0096.0096.00-
30 Oct 202398.3099.9098.3098.5098.5090
27 Oct 202395.4095.4095.4095.4095.40-
26 Oct 202396.9096.9096.9096.9096.90-
25 Oct 202398.5098.5098.5098.5098.50-
24 Oct 202397.4097.4097.4097.4097.40-
23 Oct 202397.9097.9097.9097.9097.90-
20 Oct 2023100.60100.6097.8097.8097.8017
19 Oct 2023103.20103.20103.20103.20103.20-
18 Oct 2023104.80104.80104.80104.80104.80-
17 Oct 2023103.60103.60103.60103.60103.60-
16 Oct 2023102.00102.00102.00102.00102.00-
13 Oct 2023100.20102.60100.20102.60102.6048
12 Oct 2023100.20100.80100.20100.60100.60300
11 Oct 2023102.00102.00102.00102.00102.00-
10 Oct 2023101.80101.80101.60101.60101.6084
09 Oct 202396.4096.9096.4096.9096.9072
06 Oct 202393.8094.3093.8094.3094.30100
05 Oct 202392.7092.7092.7092.7092.70-
04 Oct 202395.1095.5095.1095.5095.5072
03 Oct 202396.0096.0096.0096.0096.00-
02 Oct 202399.40100.0096.7096.7096.70121
29 Sept 202399.1099.5099.0099.0099.00700
28 Sept 202395.4095.4095.4095.4095.40-
27 Sept 202391.7092.2091.7092.2092.20110
26 Sept 202391.4091.5091.4091.5091.50110
25 Sept 202388.3088.3088.3088.3088.30-
22 Sept 202387.7087.7087.7087.7087.70-
21 Sept 202390.8090.8090.8090.8090.80-
20 Sept 202392.8092.8092.8092.8092.80-
19 Sept 202391.9094.0091.9094.0094.00100
18 Sept 202391.6091.6091.6091.6091.60-
15 Sept 202393.3093.3093.3093.3093.30-
14 Sept 202388.4092.5088.4092.5092.5016
13 Sept 202388.5089.1088.5089.1089.1011
12 Sept 202386.7089.1086.7089.0089.00142
11 Sept 202386.6086.6086.6086.6086.60-
08 Sept 202385.0085.0084.9084.9084.90126
07 Sept 202383.7085.3083.7085.3085.30268
06 Sept 202386.0086.4086.0086.4086.403
05 Sept 202385.1085.2084.6085.2085.20257
04 Sept 202383.6086.4083.6086.4086.4057
01 Sept 202379.6079.6079.6079.6079.6094
31 Aug 202378.4078.4078.4078.4078.40-
30 Aug 202378.8078.8078.8078.8078.80-
29 Aug 202378.4079.6078.4079.6079.6052
28 Aug 202377.2078.6077.2078.6078.6034
25 Aug 202376.9076.9076.9076.9076.90-
24 Aug 202377.6077.6077.6077.6077.60-
23 Aug 202377.7077.7077.7077.7077.70-
22 Aug 202376.8076.8076.8076.8076.80-
21 Aug 202377.0077.2077.0077.2077.2032
18 Aug 202376.6076.6076.6076.6076.60-
17 Aug 202376.1076.1076.1076.1076.10-
16 Aug 202373.4073.8073.4073.8073.8060
15 Aug 202373.2073.7073.2073.7073.7020
14 Aug 202372.9072.9072.9072.9072.90-
11 Aug 202373.4073.4073.4073.4073.40-
10 Aug 202376.1076.3076.1076.3076.30500
09 Aug 202372.6072.7072.6072.7072.70221
08 Aug 202366.1066.1066.1066.1066.10-
07 Aug 2023------
04 Aug 202364.7064.7064.7064.7064.70-
03 Aug 202365.4065.4065.4065.4065.40-
02 Aug 202366.1066.1066.1066.1066.10-
01 Aug 202367.6067.9067.6067.6067.6030
31 Jul 202365.4065.6065.4065.6065.6025
28 Jul 202365.1065.1065.1065.1065.10-
27 Jul 202364.8064.8064.8064.8064.80-
26 Jul 202365.1065.1065.1065.1065.10-
25 Jul 202363.8063.8063.8063.8063.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...