Cheniere Energy Inc (CHQ1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 100 |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
| 20 June 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| 19 June 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| 18 June 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
| 17 June 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 14 June 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 13 June 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
| 12 June 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| 11 June 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 10 June 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 07 June 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 06 June 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 05 June 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
| 04 June 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 03 June 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 31 May 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 30 May 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | - |
| 29 May 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 28 May 2024 | 144.35 | 144.35 | 143.60 | 143.60 | 143.60 | 100 |
| 27 May 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 24 May 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | - |
| 23 May 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| 22 May 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 21 May 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
| 20 May 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 17 May 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 16 May 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| 15 May 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
| 14 May 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| 13 May 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
| 10 May 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
| 09 May 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| 09 May 2024 | 0.435 Dividend | |||||
| 08 May 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 142.96 | - |
| 07 May 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.96 | - |
| 06 May 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.06 | - |
| 03 May 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.00 | - |
| 02 May 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 144.81 | - |
| 30 Apr 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 148.75 | - |
| 29 Apr 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.76 | - |
| 26 Apr 2024 | 147.35 | 147.35 | 147.35 | 147.35 | 146.90 | - |
| 25 Apr 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.21 | - |
| 24 Apr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.75 | - |
| 23 Apr 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 148.90 | - |
| 22 Apr 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 148.85 | - |
| 19 Apr 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.09 | - |
| 18 Apr 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 144.96 | - |
| 17 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 142.96 | - |
| 16 Apr 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 143.86 | - |
| 15 Apr 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 144.91 | - |
| 12 Apr 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 146.70 | - |
| 11 Apr 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.16 | - |
| 10 Apr 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 142.82 | - |
| 09 Apr 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.22 | - |
| 08 Apr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.37 | - |
| 05 Apr 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 141.72 | - |
| 04 Apr 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.21 | - |
| 03 Apr 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.31 | - |
| 02 Apr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.75 | - |
| 28 Mar 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.75 | - |
| 27 Mar 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.36 | - |
| 26 Mar 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 145.96 | - |
| 25 Mar 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.16 | - |
| 22 Mar 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.76 | - |
| 21 Mar 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.75 | - |
| 20 Mar 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.15 | - |
| 19 Mar 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.16 | - |
| 18 Mar 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.35 | - |
| 15 Mar 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 143.76 | - |
| 14 Mar 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.17 | - |
| 13 Mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 141.77 | - |
| 12 Mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 141.77 | - |
| 11 Mar 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 139.77 | - |
| 08 Mar 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 139.97 | - |
| 07 Mar 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.38 | - |
| 06 Mar 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 139.97 | - |
| 05 Mar 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 138.78 | - |
| 04 Mar 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 141.97 | - |
| 01 Mar 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.17 | - |
| 29 Feb 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.38 | - |
| 28 Feb 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.38 | - |
| 27 Feb 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.38 | - |
| 26 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.56 | - |
| 23 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.56 | - |
| 22 Feb 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.14 | - |
| 21 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.35 | - |
| 20 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 144.96 | - |
| 19 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.35 | - |
| 16 Feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.76 | - |
| 15 Feb 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 142.77 | - |
| 14 Feb 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.16 | - |
| 13 Feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.76 | - |
| 12 Feb 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 142.77 | - |
| 09 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.56 | - |
| 08 Feb 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.75 | - |
| 07 Feb 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.75 | - |
| 06 Feb 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 146.95 | - |
| 05 Feb 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.15 | - |
| *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.