UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.45 +0.43 (+0.55%) GOLD FUTURES
2,362.10 +2.20 (+0.09%) DOW
39,558.11 +126.60 (+0.32%) Bitcoin GBP
48,961.82 -956.64 (-1.92%)
China Shenhua Energy Co Ltd (IKF.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:33AM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 4.1520 | 4.1520 | 4.1300 | 4.1300 | 4.1300 | - |
| 13 May 2024 | 4.1840 | 4.2060 | 4.1840 | 4.2060 | 4.2060 | - |
| 10 May 2024 | 4.2360 | 4.2360 | 4.2350 | 4.2350 | 4.2350 | - |
| 09 May 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 08 May 2024 | 4.0380 | 4.0380 | 3.9990 | 3.9990 | 3.9990 | - |
| 07 May 2024 | 3.9150 | 3.9480 | 3.9150 | 3.9480 | 3.9480 | - |
| 06 May 2024 | 3.8840 | 3.9020 | 3.8840 | 3.9020 | 3.9020 | - |
| 03 May 2024 | 3.8900 | 4.0180 | 3.8660 | 4.0180 | 4.0180 | 200 |
| 02 May 2024 | 3.8070 | 3.8120 | 3.8070 | 3.8120 | 3.8120 | - |
| 30 Apr 2024 | 3.8280 | 3.8280 | 3.8130 | 3.8130 | 3.8130 | - |
| 29 Apr 2024 | 3.7590 | 3.8900 | 3.7490 | 3.7490 | 3.7490 | 2,259 |
| 26 Apr 2024 | 3.7560 | 3.8550 | 3.7220 | 3.7220 | 3.7220 | 1,246 |
| 25 Apr 2024 | 3.7570 | 3.7570 | 3.7440 | 3.7440 | 3.7440 | - |
| 24 Apr 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 23 Apr 2024 | 3.7090 | 3.7090 | 3.6930 | 3.6930 | 3.6930 | - |
| 22 Apr 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 19 Apr 2024 | 3.8710 | 3.8750 | 3.8510 | 3.8730 | 3.8730 | - |
| 18 Apr 2024 | 3.8310 | 3.8320 | 3.8270 | 3.8280 | 3.8280 | - |
| 17 Apr 2024 | 3.8310 | 3.8310 | 3.8210 | 3.8210 | 3.8210 | - |
| 16 Apr 2024 | 3.8510 | 3.8610 | 3.8510 | 3.8610 | 3.8610 | - |
| 15 Apr 2024 | 3.8630 | 3.8630 | 3.8440 | 3.8440 | 3.8440 | - |
| 12 Apr 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
| 11 Apr 2024 | 3.8170 | 3.8250 | 3.8170 | 3.8250 | 3.8250 | - |
| 10 Apr 2024 | 3.7410 | 3.7550 | 3.7410 | 3.7550 | 3.7550 | - |
| 09 Apr 2024 | 3.6530 | 3.6740 | 3.6530 | 3.6740 | 3.6740 | - |
| 08 Apr 2024 | 3.7020 | 3.7020 | 3.6670 | 3.6670 | 3.6670 | - |
| 05 Apr 2024 | 3.6120 | 3.6120 | 3.6090 | 3.6090 | 3.6090 | - |
| 04 Apr 2024 | 3.6480 | 3.6480 | 3.6470 | 3.6470 | 3.6470 | - |
| 03 Apr 2024 | 3.6700 | 3.6720 | 3.6700 | 3.6720 | 3.6720 | - |
| 02 Apr 2024 | 3.6640 | 3.6860 | 3.6640 | 3.6860 | 3.6860 | - |
| 28 Mar 2024 | 3.5760 | 3.5760 | 3.5640 | 3.5640 | 3.5640 | - |
| 27 Mar 2024 | 3.5220 | 3.5220 | 3.5080 | 3.5080 | 3.5080 | - |
| 26 Mar 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 25 Mar 2024 | 3.5490 | 3.5490 | 3.5350 | 3.5350 | 3.5350 | - |
| 22 Mar 2024 | 3.4940 | 3.4940 | 3.4890 | 3.4890 | 3.4890 | - |
| 21 Mar 2024 | 3.5170 | 3.5170 | 3.5160 | 3.5160 | 3.5160 | - |
| 20 Mar 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 700 |
| 19 Mar 2024 | 3.4300 | 3.5570 | 3.4280 | 3.5570 | 3.5570 | 300 |
| 18 Mar 2024 | 3.3880 | 3.3920 | 3.3880 | 3.3920 | 3.3920 | - |
| 15 Mar 2024 | 3.4430 | 3.5500 | 3.4430 | 3.5500 | 3.5500 | 2,501 |
| 14 Mar 2024 | 3.5090 | 3.6290 | 3.5080 | 3.6290 | 3.6290 | - |
| 13 Mar 2024 | 3.4960 | 3.4980 | 3.4960 | 3.4980 | 3.4980 | - |
| 12 Mar 2024 | 3.4360 | 3.4550 | 3.4360 | 3.4550 | 3.4550 | - |
| 11 Mar 2024 | 3.4080 | 3.4390 | 3.4070 | 3.4390 | 3.4390 | - |
| 08 Mar 2024 | 3.5580 | 3.5660 | 3.5580 | 3.5660 | 3.5660 | - |
| 07 Mar 2024 | 3.6040 | 3.6040 | 3.6010 | 3.6010 | 3.6010 | - |
| 06 Mar 2024 | 3.5800 | 3.5990 | 3.5800 | 3.5990 | 3.5990 | - |
| 05 Mar 2024 | 3.5730 | 3.5730 | 3.5520 | 3.5520 | 3.5520 | - |
| 04 Mar 2024 | 3.6070 | 3.6070 | 3.6020 | 3.6020 | 3.6020 | 4,000 |
| 01 Mar 2024 | 3.5260 | 3.5310 | 3.5260 | 3.5310 | 3.5310 | - |
| 29 Feb 2024 | 3.5180 | 3.5180 | 3.4960 | 3.4960 | 3.4960 | - |
| 28 Feb 2024 | 3.6090 | 3.7320 | 3.6090 | 3.7320 | 3.7320 | 296 |
| 27 Feb 2024 | 3.5950 | 3.6100 | 3.5950 | 3.6100 | 3.6100 | - |
| 26 Feb 2024 | 3.5920 | 3.6120 | 3.5920 | 3.6120 | 3.6120 | - |
| 23 Feb 2024 | 3.6560 | 3.6600 | 3.6560 | 3.6600 | 3.6600 | - |
| 22 Feb 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 21 Feb 2024 | 3.5760 | 3.5760 | 3.5740 | 3.5740 | 3.5740 | - |
| 20 Feb 2024 | 3.5810 | 3.5940 | 3.5810 | 3.5940 | 3.5940 | - |
| 19 Feb 2024 | 3.6370 | 3.6370 | 3.6120 | 3.6120 | 3.6120 | - |
| 16 Feb 2024 | 3.4850 | 3.6070 | 3.4760 | 3.4760 | 3.4760 | 56 |
| 15 Feb 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| 14 Feb 2024 | 3.4710 | 3.4980 | 3.4710 | 3.4980 | 3.4980 | - |
| 13 Feb 2024 | 3.4790 | 3.6140 | 3.4760 | 3.4760 | 3.4760 | 336 |
| 12 Feb 2024 | 3.4720 | 3.4720 | 3.4710 | 3.4710 | 3.4710 | - |
| 09 Feb 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 08 Feb 2024 | 3.4790 | 3.6090 | 3.4780 | 3.6090 | 3.6090 | 200 |
| 07 Feb 2024 | 3.5580 | 3.6810 | 3.5580 | 3.6810 | 3.6810 | 10,000 |
| 06 Feb 2024 | 3.4940 | 3.4970 | 3.4940 | 3.4970 | 3.4970 | - |
| 05 Feb 2024 | 3.4630 | 3.4630 | 3.4520 | 3.4520 | 3.4520 | - |
| 02 Feb 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 01 Feb 2024 | 3.3880 | 3.3960 | 3.3880 | 3.3960 | 3.3960 | - |
| 31 Jan 2024 | 3.4400 | 3.4400 | 3.4170 | 3.4170 | 3.4170 | - |
| 30 Jan 2024 | 3.3720 | 3.3720 | 3.3590 | 3.3590 | 3.3590 | - |
| 29 Jan 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 26 Jan 2024 | 3.4390 | 3.4390 | 3.4260 | 3.4260 | 3.4260 | - |
| 25 Jan 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| 24 Jan 2024 | 3.2510 | 3.3000 | 3.2510 | 3.2980 | 3.2980 | 660 |
| 23 Jan 2024 | 3.1360 | 3.1360 | 3.1090 | 3.1090 | 3.1090 | - |
| 22 Jan 2024 | 3.0340 | 3.0660 | 3.0340 | 3.0660 | 3.0660 | - |
| 19 Jan 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| 18 Jan 2024 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | - |
| 17 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 16 Jan 2024 | 3.2810 | 3.2810 | 3.2640 | 3.2640 | 3.2640 | - |
| 15 Jan 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| 12 Jan 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| 11 Jan 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| 10 Jan 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| 09 Jan 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 08 Jan 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 05 Jan 2024 | 3.2270 | 3.2270 | 3.2260 | 3.2260 | 3.2260 | - |
| 04 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 03 Jan 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
| 02 Jan 2024 | 3.1210 | 3.1700 | 3.1210 | 3.1700 | 3.1700 | 14,000 |
| 29 Dec 2023 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | - |
| 28 Dec 2023 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | - |
| 27 Dec 2023 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | - |
| 22 Dec 2023 | 2.9590 | 2.9900 | 2.9590 | 2.9900 | 2.9900 | 3,478 |
| 21 Dec 2023 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | - |
| 20 Dec 2023 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
| 19 Dec 2023 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.