Cheniere Energy, Inc. (CHQ1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 15 |
| May 10, 2024 | 146.10 | 146.10 | 145.50 | 145.50 | 145.50 | 15 |
| May 09, 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| May 09, 2024 | 0.435 Dividend | |||||
| May 08, 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.01 | - |
| May 07, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 143.86 | - |
| May 06, 2024 | 145.45 | 145.45 | 144.20 | 144.20 | 143.76 | 30 |
| May 03, 2024 | 148.45 | 151.50 | 148.45 | 151.50 | 151.04 | 30 |
| May 02, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 145.61 | - |
| Apr 30, 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 148.75 | - |
| Apr 29, 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 145.86 | - |
| Apr 26, 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 146.95 | - |
| Apr 25, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.21 | - |
| Apr 24, 2024 | 147.25 | 147.25 | 146.10 | 146.10 | 145.66 | 1 |
| Apr 23, 2024 | 149.20 | 149.20 | 148.20 | 148.20 | 147.75 | 8 |
| Apr 22, 2024 | 151.60 | 152.45 | 151.60 | 152.45 | 151.99 | 160 |
| Apr 19, 2024 | 151.55 | 151.55 | 150.65 | 150.65 | 150.19 | 12 |
| Apr 18, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.06 | - |
| Apr 17, 2024 | 143.40 | 146.65 | 143.40 | 146.65 | 146.21 | 60 |
| Apr 16, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.96 | - |
| Apr 15, 2024 | 145.45 | 146.00 | 145.45 | 146.00 | 145.56 | 3 |
| Apr 12, 2024 | 147.15 | 147.70 | 146.80 | 146.80 | 146.35 | 17 |
| Apr 11, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.06 | - |
| Apr 10, 2024 | 143.25 | 146.00 | 143.25 | 146.00 | 145.56 | 37 |
| Apr 09, 2024 | 142.65 | 144.40 | 142.65 | 144.40 | 143.96 | 23 |
| Apr 08, 2024 | 141.80 | 143.70 | 141.80 | 143.70 | 143.26 | 49 |
| Apr 05, 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 141.67 | - |
| Apr 04, 2024 | 144.70 | 146.20 | 144.70 | 146.20 | 145.76 | 17 |
| Apr 03, 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.41 | - |
| Apr 02, 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 146.85 | - |
| Mar 28, 2024 | 148.00 | 148.40 | 148.00 | 148.40 | 147.95 | 80 |
| Mar 27, 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.35 | - |
| Mar 26, 2024 | 146.20 | 149.00 | 146.20 | 149.00 | 148.55 | 5 |
| Mar 25, 2024 | 145.60 | 147.60 | 145.60 | 147.60 | 147.15 | 27 |
| Mar 22, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.76 | - |
| Mar 21, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.75 | - |
| Mar 20, 2024 | 147.60 | 148.60 | 147.60 | 148.60 | 148.15 | 4 |
| Mar 19, 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.16 | - |
| Mar 18, 2024 | 147.20 | 148.60 | 147.20 | 148.60 | 148.15 | 108 |
| Mar 15, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 143.76 | - |
| Mar 14, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.17 | - |
| Mar 13, 2024 | 144.20 | 144.80 | 144.20 | 144.80 | 144.36 | 65 |
| Mar 12, 2024 | 142.80 | 142.80 | 141.60 | 141.60 | 141.17 | 20 |
| Mar 11, 2024 | 140.00 | 141.00 | 140.00 | 141.00 | 140.57 | 10 |
| Mar 08, 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 139.97 | - |
| Mar 07, 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 141.57 | 93 |
| Mar 06, 2024 | 140.40 | 143.40 | 140.40 | 143.40 | 142.97 | 99 |
| Mar 05, 2024 | 139.40 | 139.80 | 139.40 | 139.80 | 139.38 | 6 |
| Mar 04, 2024 | 142.60 | 143.00 | 141.20 | 141.20 | 140.77 | 987 |
| Mar 01, 2024 | 142.60 | 145.00 | 142.60 | 145.00 | 144.56 | 750 |
| Feb 29, 2024 | 139.80 | 140.60 | 139.80 | 140.60 | 140.17 | 10 |
| Feb 28, 2024 | 139.80 | 142.20 | 139.80 | 142.20 | 141.77 | 127 |
| Feb 27, 2024 | 141.40 | 143.80 | 140.20 | 141.80 | 141.37 | 165 |
| Feb 26, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.56 | - |
| Feb 23, 2024 | 145.20 | 145.20 | 143.20 | 144.60 | 144.16 | 23 |
| Feb 22, 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.14 | - |
| Feb 21, 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.35 | - |
| Feb 20, 2024 | 145.40 | 146.40 | 145.40 | 146.40 | 145.96 | 271 |
| Feb 19, 2024 | 146.80 | 147.00 | 146.80 | 146.80 | 146.35 | 47 |
| Feb 16, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 145.96 | - |
| Feb 15, 2024 | 143.40 | 143.80 | 143.20 | 143.20 | 142.77 | 69 |
| Feb 14, 2024 | 145.60 | 146.20 | 145.00 | 145.00 | 144.56 | 142 |
| Feb 13, 2024 | 146.60 | 147.40 | 146.60 | 147.40 | 146.95 | 15 |
| Feb 12, 2024 | 144.20 | 147.80 | 144.20 | 147.40 | 146.95 | 402 |
| Feb 09, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.36 | - |
| Feb 08, 2024 | 147.20 | 148.00 | 147.20 | 148.00 | 147.55 | 80 |
| Feb 07, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.75 | - |
| Feb 06, 2024 | 147.40 | 147.60 | 147.40 | 147.60 | 147.15 | 20 |
| Feb 05, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.15 | - |
| Feb 05, 2024 | 0.435 Dividend | |||||
| Feb 02, 2024 | 148.80 | 150.60 | 148.00 | 148.00 | 147.12 | 112 |
| Feb 01, 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 149.70 | - |
| Jan 31, 2024 | 153.20 | 153.20 | 152.80 | 152.80 | 151.89 | 4 |
| Jan 30, 2024 | 152.80 | 153.40 | 152.80 | 153.40 | 152.49 | 50 |
| Jan 29, 2024 | 152.00 | 153.60 | 152.00 | 153.60 | 152.68 | 75 |
| Jan 26, 2024 | 149.60 | 153.80 | 149.20 | 153.80 | 152.88 | 8 |
| Jan 25, 2024 | 150.40 | 151.60 | 149.40 | 151.60 | 150.70 | 60 |
| Jan 24, 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 147.52 | - |
| Jan 23, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 146.72 | - |
| Jan 22, 2024 | 146.20 | 149.20 | 146.20 | 149.20 | 148.31 | 40 |
| Jan 19, 2024 | 148.20 | 148.80 | 148.20 | 148.40 | 147.52 | 190 |
| Jan 18, 2024 | 148.40 | 148.60 | 148.40 | 148.60 | 147.71 | 8 |
| Jan 17, 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 149.30 | - |
| Jan 16, 2024 | 148.60 | 152.20 | 148.60 | 152.20 | 151.29 | 255 |
| Jan 15, 2024 | 150.20 | 150.20 | 147.80 | 147.80 | 146.92 | 50 |
| Jan 12, 2024 | 150.60 | 150.60 | 150.40 | 150.40 | 149.50 | 21 |
| Jan 11, 2024 | 151.80 | 151.80 | 150.00 | 150.00 | 149.11 | 20 |
| Jan 10, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.49 | - |
| Jan 09, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 149.50 | - |
| Jan 08, 2024 | 151.20 | 152.00 | 149.60 | 152.00 | 151.09 | 71 |
| Jan 05, 2024 | 153.60 | 153.60 | 151.60 | 151.60 | 150.70 | 44 |
| Jan 04, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.08 | - |
| Jan 03, 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 152.49 | - |
| Jan 02, 2024 | 153.20 | 153.80 | 153.20 | 153.80 | 152.88 | 337 |
| Dec 29, 2023 | 153.80 | 153.80 | 153.80 | 153.80 | 152.88 | - |
| Dec 28, 2023 | 153.20 | 154.20 | 153.20 | 154.20 | 153.28 | 55 |
| Dec 27, 2023 | 154.20 | 154.20 | 154.20 | 154.20 | 153.28 | 209 |
| Dec 22, 2023 | 155.60 | 155.60 | 155.60 | 155.60 | 154.67 | - |
| Dec 21, 2023 | 155.40 | 158.40 | 155.20 | 155.20 | 154.27 | 17 |
| Dec 20, 2023 | 156.20 | 156.20 | 156.20 | 156.20 | 155.27 | - |
| *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.