Cheniere Energy, Inc. (CHQ1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
| Apr 25, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
| Apr 24, 2024 | 147.25 | 147.25 | 146.10 | 146.10 | 146.10 | 1 |
| Apr 23, 2024 | 149.20 | 149.20 | 148.20 | 148.20 | 148.20 | 8 |
| Apr 22, 2024 | 151.60 | 152.45 | 151.60 | 152.45 | 152.45 | 160 |
| Apr 19, 2024 | 151.55 | 151.55 | 150.65 | 150.65 | 150.65 | 12 |
| Apr 18, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| Apr 17, 2024 | 143.40 | 146.65 | 143.40 | 146.65 | 146.65 | 60 |
| Apr 16, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| Apr 15, 2024 | 145.45 | 146.00 | 145.45 | 146.00 | 146.00 | 3 |
| Apr 12, 2024 | 147.15 | 147.70 | 146.80 | 146.80 | 146.80 | 17 |
| Apr 11, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| Apr 10, 2024 | 143.25 | 146.00 | 143.25 | 146.00 | 146.00 | 37 |
| Apr 09, 2024 | 142.65 | 144.40 | 142.65 | 144.40 | 144.40 | 23 |
| Apr 08, 2024 | 141.80 | 143.70 | 141.80 | 143.70 | 143.70 | 49 |
| Apr 05, 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| Apr 04, 2024 | 144.70 | 146.20 | 144.70 | 146.20 | 146.20 | 17 |
| Apr 03, 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - |
| Apr 02, 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
| Mar 28, 2024 | 148.00 | 148.40 | 148.00 | 148.40 | 148.40 | 80 |
| Mar 27, 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
| Mar 26, 2024 | 146.20 | 149.00 | 146.20 | 149.00 | 149.00 | 5 |
| Mar 25, 2024 | 145.60 | 147.60 | 145.60 | 147.60 | 147.60 | 27 |
| Mar 22, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| Mar 21, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
| Mar 20, 2024 | 147.60 | 148.60 | 147.60 | 148.60 | 148.60 | 4 |
| Mar 19, 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| Mar 18, 2024 | 147.20 | 148.60 | 147.20 | 148.60 | 148.60 | 108 |
| Mar 15, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| Mar 14, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| Mar 13, 2024 | 144.20 | 144.80 | 144.20 | 144.80 | 144.80 | 65 |
| Mar 12, 2024 | 142.80 | 142.80 | 141.60 | 141.60 | 141.60 | 20 |
| Mar 11, 2024 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 10 |
| Mar 08, 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| Mar 07, 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 93 |
| Mar 06, 2024 | 140.40 | 143.40 | 140.40 | 143.40 | 143.40 | 99 |
| Mar 05, 2024 | 139.40 | 139.80 | 139.40 | 139.80 | 139.80 | 6 |
| Mar 04, 2024 | 142.60 | 143.00 | 141.20 | 141.20 | 141.20 | 987 |
| Mar 01, 2024 | 142.60 | 145.00 | 142.60 | 145.00 | 145.00 | 750 |
| Feb 29, 2024 | 139.80 | 140.60 | 139.80 | 140.60 | 140.60 | 10 |
| Feb 28, 2024 | 139.80 | 142.20 | 139.80 | 142.20 | 142.20 | 127 |
| Feb 27, 2024 | 141.40 | 143.80 | 140.20 | 141.80 | 141.80 | 165 |
| Feb 26, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Feb 23, 2024 | 145.20 | 145.20 | 143.20 | 144.60 | 144.60 | 23 |
| Feb 22, 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| Feb 21, 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
| Feb 20, 2024 | 145.40 | 146.40 | 145.40 | 146.40 | 146.40 | 271 |
| Feb 19, 2024 | 146.80 | 147.00 | 146.80 | 146.80 | 146.80 | 47 |
| Feb 16, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
| Feb 15, 2024 | 143.40 | 143.80 | 143.20 | 143.20 | 143.20 | 69 |
| Feb 14, 2024 | 145.60 | 146.20 | 145.00 | 145.00 | 145.00 | 142 |
| Feb 13, 2024 | 146.60 | 147.40 | 146.60 | 147.40 | 147.40 | 15 |
| Feb 12, 2024 | 144.20 | 147.80 | 144.20 | 147.40 | 147.40 | 402 |
| Feb 09, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| Feb 08, 2024 | 147.20 | 148.00 | 147.20 | 148.00 | 148.00 | 80 |
| Feb 07, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
| Feb 06, 2024 | 147.40 | 147.60 | 147.40 | 147.60 | 147.60 | 20 |
| Feb 05, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| Feb 05, 2024 | 0.435 Dividend | |||||
| Feb 02, 2024 | 148.80 | 150.60 | 148.00 | 148.00 | 147.57 | 112 |
| Feb 01, 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.16 | - |
| Jan 31, 2024 | 153.20 | 153.20 | 152.80 | 152.80 | 152.35 | 4 |
| Jan 30, 2024 | 152.80 | 153.40 | 152.80 | 153.40 | 152.95 | 50 |
| Jan 29, 2024 | 152.00 | 153.60 | 152.00 | 153.60 | 153.15 | 75 |
| Jan 26, 2024 | 149.60 | 153.80 | 149.20 | 153.80 | 153.35 | 8 |
| Jan 25, 2024 | 150.40 | 151.60 | 149.40 | 151.60 | 151.15 | 60 |
| Jan 24, 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 147.96 | - |
| Jan 23, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.17 | - |
| Jan 22, 2024 | 146.20 | 149.20 | 146.20 | 149.20 | 148.76 | 40 |
| Jan 19, 2024 | 148.20 | 148.80 | 148.20 | 148.40 | 147.96 | 190 |
| Jan 18, 2024 | 148.40 | 148.60 | 148.40 | 148.60 | 148.16 | 8 |
| Jan 17, 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 149.76 | - |
| Jan 16, 2024 | 148.60 | 152.20 | 148.60 | 152.20 | 151.75 | 255 |
| Jan 15, 2024 | 150.20 | 150.20 | 147.80 | 147.80 | 147.37 | 50 |
| Jan 12, 2024 | 150.60 | 150.60 | 150.40 | 150.40 | 149.96 | 21 |
| Jan 11, 2024 | 151.80 | 151.80 | 150.00 | 150.00 | 149.56 | 20 |
| Jan 10, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.95 | - |
| Jan 09, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 149.96 | - |
| Jan 08, 2024 | 151.20 | 152.00 | 149.60 | 152.00 | 151.55 | 71 |
| Jan 05, 2024 | 153.60 | 153.60 | 151.60 | 151.60 | 151.15 | 44 |
| Jan 04, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.55 | - |
| Jan 03, 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 152.95 | - |
| Jan 02, 2024 | 153.20 | 153.80 | 153.20 | 153.80 | 153.35 | 337 |
| Dec 29, 2023 | 153.80 | 153.80 | 153.80 | 153.80 | 153.35 | - |
| Dec 28, 2023 | 153.20 | 154.20 | 153.20 | 154.20 | 153.75 | 55 |
| Dec 27, 2023 | 154.20 | 154.20 | 154.20 | 154.20 | 153.75 | 209 |
| Dec 22, 2023 | 155.60 | 155.60 | 155.60 | 155.60 | 155.14 | - |
| Dec 21, 2023 | 155.40 | 158.40 | 155.20 | 155.20 | 154.74 | 17 |
| Dec 20, 2023 | 156.20 | 156.20 | 156.20 | 156.20 | 155.74 | - |
| Dec 19, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 156.54 | - |
| Dec 18, 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 154.35 | 180 |
| Dec 15, 2023 | 154.80 | 156.60 | 154.80 | 156.60 | 156.14 | 49 |
| Dec 14, 2023 | 155.80 | 155.80 | 155.80 | 155.80 | 155.34 | 459 |
| Dec 13, 2023 | 155.80 | 157.40 | 155.80 | 157.40 | 156.94 | 121 |
| Dec 12, 2023 | 159.60 | 159.60 | 159.60 | 159.60 | 159.13 | - |
| Dec 11, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 162.52 | - |
| Dec 08, 2023 | 159.40 | 159.40 | 159.40 | 159.40 | 158.93 | - |
| Dec 07, 2023 | 160.20 | 163.00 | 160.20 | 163.00 | 162.52 | 70 |
| Dec 06, 2023 | 156.20 | 157.00 | 156.20 | 157.00 | 156.54 | 60 |
| Dec 05, 2023 | 159.20 | 159.20 | 159.20 | 159.20 | 158.73 | - |
| *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.