CONSOL Energy Inc. (C9X.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 70 |
| May 02, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| Apr 30, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| Apr 29, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| Apr 26, 2024 | 80.40 | 80.72 | 80.40 | 80.72 | 80.72 | 70 |
| Apr 25, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
| Apr 24, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| Apr 23, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| Apr 22, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Apr 19, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| Apr 18, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| Apr 17, 2024 | 83.14 | 83.34 | 83.14 | 83.34 | 83.34 | 100 |
| Apr 16, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| Apr 15, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| Apr 12, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| Apr 11, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| Apr 10, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Apr 09, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 70 |
| Apr 08, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| Apr 05, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| Apr 04, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 03, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| Apr 02, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| Mar 28, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Mar 27, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| Mar 26, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Mar 25, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Mar 22, 2024 | 78.80 | 79.90 | 78.80 | 79.90 | 79.90 | 5 |
| Mar 21, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| Mar 20, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| Mar 19, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| Mar 18, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| Mar 15, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Mar 14, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| Mar 13, 2024 | 74.30 | 74.30 | 74.20 | 74.20 | 74.20 | 20 |
| Mar 12, 2024 | 77.90 | 78.00 | 77.90 | 78.00 | 78.00 | 70 |
| Mar 11, 2024 | 83.90 | 83.90 | 79.50 | 79.50 | 79.50 | 110 |
| Mar 08, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| Mar 07, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| Mar 06, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| Mar 05, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Mar 04, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| Mar 01, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| Feb 29, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Feb 28, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| Feb 27, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Feb 26, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Feb 23, 2024 | 74.70 | 74.70 | 73.60 | 73.60 | 73.60 | 200 |
| Feb 22, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Feb 21, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| Feb 20, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Feb 19, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Feb 16, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Feb 15, 2024 | 74.80 | 74.80 | 73.30 | 73.30 | 73.30 | 15 |
| Feb 14, 2024 | 76.50 | 77.10 | 74.40 | 74.40 | 74.40 | 50 |
| Feb 13, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| Feb 12, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| Feb 09, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| Feb 08, 2024 | 77.40 | 77.40 | 76.90 | 77.10 | 77.10 | 265 |
| Feb 07, 2024 | 80.40 | 80.40 | 80.20 | 80.20 | 80.20 | 200 |
| Feb 06, 2024 | 85.10 | 88.30 | 80.90 | 80.90 | 80.90 | 70 |
| Feb 05, 2024 | 87.40 | 87.50 | 87.40 | 87.50 | 87.50 | 15 |
| Feb 02, 2024 | 87.90 | 87.90 | 87.10 | 87.10 | 87.10 | 875 |
| Feb 01, 2024 | 87.60 | 87.80 | 87.60 | 87.80 | 87.80 | 120 |
| Jan 31, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| Jan 30, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| Jan 29, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| Jan 26, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| Jan 25, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| Jan 24, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| Jan 23, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| Jan 22, 2024 | 92.40 | 92.40 | 92.00 | 92.00 | 92.00 | 60 |
| Jan 19, 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| Jan 18, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| Jan 17, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| Jan 16, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| Jan 15, 2024 | 87.50 | 87.50 | 86.80 | 86.90 | 86.90 | 124 |
| Jan 12, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| Jan 11, 2024 | 86.40 | 86.60 | 86.40 | 86.60 | 86.60 | 80 |
| Jan 10, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| Jan 09, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| Jan 08, 2024 | 95.20 | 95.60 | 95.20 | 95.60 | 95.60 | 70 |
| Jan 05, 2024 | 95.50 | 96.50 | 95.50 | 96.50 | 96.50 | 184 |
| Jan 04, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
| Jan 03, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| Jan 02, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 20 |
| Dec 29, 2023 | 91.50 | 91.60 | 91.50 | 91.60 | 91.60 | - |
| Dec 28, 2023 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
| Dec 27, 2023 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 101 |
| Dec 22, 2023 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| Dec 21, 2023 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
| Dec 20, 2023 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| Dec 19, 2023 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| Dec 18, 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| Dec 15, 2023 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| Dec 14, 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| Dec 13, 2023 | 86.30 | 86.30 | 85.90 | 85.90 | 85.90 | 302 |
| Dec 12, 2023 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| Dec 11, 2023 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
| Dec 08, 2023 | 96.30 | 96.30 | 93.30 | 93.30 | 93.30 | 15 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.