Cheniere Energy Inc (CHQ1.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 145.00 | 145.00 | 144.35 | 144.35 | 144.35 | 2 |
| Jun 03, 2024 | 143.30 | 145.55 | 143.30 | 145.30 | 145.30 | - |
| May 31, 2024 | 142.05 | 143.85 | 141.80 | 143.85 | 143.85 | - |
| May 30, 2024 | 141.75 | 142.65 | 141.75 | 142.65 | 142.65 | - |
| May 29, 2024 | 143.00 | 143.00 | 141.70 | 141.70 | 141.70 | - |
| May 28, 2024 | 144.25 | 144.25 | 143.35 | 143.35 | 143.35 | - |
| May 27, 2024 | 143.55 | 144.20 | 143.50 | 144.20 | 144.20 | - |
| May 24, 2024 | 143.90 | 143.90 | 143.00 | 143.85 | 143.85 | - |
| May 23, 2024 | 144.80 | 147.40 | 144.80 | 145.95 | 145.95 | - |
| May 22, 2024 | 145.00 | 147.45 | 144.35 | 146.65 | 146.65 | - |
| May 21, 2024 | 145.40 | 147.80 | 145.40 | 146.70 | 146.70 | - |
| May 20, 2024 | 146.00 | 147.60 | 145.60 | 146.10 | 146.10 | - |
| May 17, 2024 | 144.20 | 147.05 | 144.10 | 147.05 | 147.05 | - |
| May 16, 2024 | 142.05 | 145.20 | 141.75 | 144.70 | 144.70 | - |
| May 15, 2024 | 144.60 | 144.60 | 143.95 | 143.95 | 143.95 | - |
| May 14, 2024 | 142.00 | 144.60 | 141.85 | 144.30 | 144.30 | - |
| May 13, 2024 | 144.15 | 145.15 | 142.95 | 143.50 | 143.50 | - |
| May 10, 2024 | 146.05 | 146.05 | 144.15 | 144.15 | 144.15 | - |
| May 09, 2024 | 144.60 | 146.45 | 144.60 | 145.85 | 145.85 | - |
| May 09, 2024 | 0.435 Dividend | |||||
| May 08, 2024 | 143.35 | 145.85 | 143.00 | 145.85 | 145.42 | - |
| May 07, 2024 | 144.35 | 145.25 | 144.00 | 145.25 | 144.82 | - |
| May 06, 2024 | 145.45 | 146.55 | 144.25 | 145.60 | 145.17 | - |
| May 03, 2024 | 148.30 | 151.50 | 145.40 | 145.50 | 145.07 | - |
| May 02, 2024 | 146.00 | 149.65 | 146.00 | 149.65 | 149.20 | - |
| Apr 30, 2024 | 149.15 | 150.05 | 149.15 | 149.30 | 148.85 | - |
| Apr 29, 2024 | 146.25 | 149.55 | 146.25 | 149.55 | 149.10 | - |
| Apr 26, 2024 | 147.35 | 148.65 | 146.15 | 148.65 | 148.21 | - |
| Apr 25, 2024 | 145.55 | 147.95 | 145.50 | 147.95 | 147.51 | - |
| Apr 24, 2024 | 147.15 | 147.30 | 146.25 | 146.25 | 145.81 | - |
| Apr 23, 2024 | 149.30 | 149.40 | 148.60 | 148.80 | 148.36 | - |
| Apr 22, 2024 | 149.25 | 150.60 | 148.70 | 150.30 | 149.85 | - |
| Apr 19, 2024 | 151.35 | 151.50 | 149.45 | 151.50 | 151.05 | - |
| Apr 18, 2024 | 145.40 | 150.45 | 145.00 | 150.45 | 150.00 | - |
| Apr 17, 2024 | 143.30 | 146.50 | 143.00 | 146.50 | 146.06 | - |
| Apr 16, 2024 | 144.30 | 144.30 | 143.25 | 144.30 | 143.87 | - |
| Apr 15, 2024 | 145.30 | 147.85 | 144.85 | 145.40 | 144.97 | - |
| Apr 12, 2024 | 147.10 | 150.85 | 146.45 | 146.45 | 146.01 | - |
| Apr 11, 2024 | 145.50 | 147.60 | 144.00 | 147.60 | 147.16 | - |
| Apr 10, 2024 | 143.20 | 145.50 | 143.20 | 145.50 | 145.07 | - |
| Apr 09, 2024 | 142.70 | 144.00 | 142.60 | 143.30 | 142.87 | - |
| Apr 08, 2024 | 141.65 | 144.20 | 141.65 | 144.20 | 143.77 | - |
| Apr 05, 2024 | 142.10 | 143.85 | 141.60 | 143.45 | 143.02 | - |
| Apr 04, 2024 | 144.60 | 146.20 | 144.00 | 144.85 | 144.42 | - |
| Apr 03, 2024 | 145.75 | 147.80 | 145.75 | 146.75 | 146.31 | - |
| Apr 02, 2024 | 147.20 | 148.50 | 146.40 | 146.40 | 145.96 | - |
| Mar 28, 2024 | 148.00 | 148.60 | 148.00 | 148.60 | 148.16 | - |
| Mar 27, 2024 | 146.60 | 147.80 | 146.60 | 147.80 | 147.36 | - |
| Mar 26, 2024 | 146.20 | 147.40 | 146.20 | 147.20 | 146.76 | - |
| Mar 25, 2024 | 145.40 | 148.00 | 145.40 | 147.40 | 146.96 | - |
| Mar 22, 2024 | 146.00 | 147.60 | 146.00 | 147.60 | 147.16 | - |
| Mar 21, 2024 | 148.00 | 148.20 | 147.20 | 147.20 | 146.76 | - |
| Mar 20, 2024 | 147.40 | 149.00 | 147.20 | 148.60 | 148.16 | - |
| Mar 19, 2024 | 146.40 | 148.20 | 146.40 | 148.20 | 147.76 | - |
| Mar 18, 2024 | 147.60 | 148.20 | 147.20 | 147.60 | 147.16 | - |
| Mar 15, 2024 | 144.00 | 146.60 | 143.60 | 146.60 | 146.16 | - |
| Mar 14, 2024 | 142.40 | 144.00 | 142.20 | 143.60 | 143.17 | - |
| Mar 13, 2024 | 142.20 | 143.20 | 141.60 | 143.20 | 142.77 | - |
| Mar 12, 2024 | 142.60 | 143.80 | 141.40 | 142.60 | 142.17 | - |
| Mar 11, 2024 | 139.80 | 142.20 | 139.80 | 142.20 | 141.78 | - |
| Mar 08, 2024 | 140.20 | 141.60 | 137.80 | 141.00 | 140.58 | - |
| Mar 07, 2024 | 139.60 | 141.20 | 139.20 | 140.80 | 140.38 | - |
| Mar 06, 2024 | 140.20 | 142.00 | 140.20 | 141.20 | 140.78 | - |
| Mar 05, 2024 | 139.00 | 141.80 | 139.00 | 141.80 | 141.38 | - |
| Mar 04, 2024 | 142.20 | 142.80 | 140.40 | 140.40 | 139.98 | - |
| Mar 01, 2024 | 142.40 | 144.20 | 142.20 | 144.20 | 143.77 | - |
| Feb 29, 2024 | 139.60 | 143.60 | 139.40 | 143.60 | 143.17 | - |
| Feb 28, 2024 | 139.60 | 142.20 | 139.60 | 142.00 | 141.58 | - |
| Feb 27, 2024 | 140.40 | 143.20 | 140.40 | 141.80 | 141.38 | - |
| Feb 26, 2024 | 143.80 | 145.20 | 143.40 | 143.60 | 143.17 | - |
| Feb 23, 2024 | 145.00 | 147.60 | 143.00 | 146.60 | 146.16 | - |
| Feb 22, 2024 | 150.40 | 150.80 | 145.80 | 145.80 | 145.37 | 2 |
| Feb 21, 2024 | 147.60 | 152.00 | 146.60 | 152.00 | 151.55 | - |
| Feb 20, 2024 | 145.20 | 148.40 | 144.20 | 148.00 | 147.56 | - |
| Feb 19, 2024 | 146.80 | 146.80 | 145.40 | 145.40 | 144.97 | 5 |
| Feb 16, 2024 | 146.00 | 149.00 | 145.00 | 149.00 | 148.56 | - |
| Feb 15, 2024 | 143.00 | 146.80 | 143.00 | 146.80 | 146.36 | - |
| Feb 14, 2024 | 145.40 | 146.00 | 144.40 | 144.40 | 143.97 | - |
| Feb 13, 2024 | 146.40 | 147.40 | 146.20 | 147.40 | 146.96 | - |
| Feb 12, 2024 | 144.00 | 147.60 | 144.00 | 146.60 | 146.16 | - |
| Feb 09, 2024 | 145.60 | 147.20 | 145.60 | 146.60 | 146.16 | - |
| Feb 08, 2024 | 147.00 | 147.80 | 147.00 | 147.20 | 146.76 | - |
| Feb 07, 2024 | 148.00 | 148.20 | 147.60 | 148.20 | 147.76 | - |
| Feb 06, 2024 | 147.20 | 149.40 | 147.20 | 148.60 | 148.16 | - |
| Feb 05, 2024 | 148.40 | 148.60 | 147.80 | 148.60 | 148.16 | - |
| Feb 05, 2024 | 0.435 Dividend | |||||
| Feb 02, 2024 | 148.80 | 150.00 | 148.60 | 148.80 | 147.92 | - |
| Feb 01, 2024 | 150.40 | 152.20 | 150.20 | 151.80 | 150.90 | - |
| Jan 31, 2024 | 153.00 | 153.00 | 151.00 | 152.60 | 151.70 | - |
| Jan 30, 2024 | 152.40 | 153.20 | 151.60 | 153.20 | 152.30 | 16 |
| Jan 29, 2024 | 151.00 | 153.80 | 151.00 | 153.20 | 152.30 | - |
| Jan 26, 2024 | 149.40 | 154.00 | 149.00 | 154.00 | 153.09 | - |
| Jan 25, 2024 | 150.20 | 152.20 | 149.00 | 151.20 | 150.31 | - |
| Jan 24, 2024 | 147.80 | 150.80 | 147.60 | 150.60 | 149.71 | - |
| Jan 23, 2024 | 147.40 | 151.40 | 147.20 | 150.20 | 149.31 | - |
| Jan 22, 2024 | 146.00 | 149.80 | 145.40 | 148.80 | 147.92 | - |
| Jan 19, 2024 | 147.80 | 149.60 | 147.60 | 147.80 | 146.93 | - |
| Jan 18, 2024 | 148.00 | 149.60 | 148.00 | 149.00 | 148.12 | - |
| Jan 17, 2024 | 150.00 | 150.40 | 147.80 | 148.60 | 147.72 | - |
| Jan 16, 2024 | 148.40 | 151.40 | 148.40 | 150.80 | 149.91 | - |
| *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.