Cheniere Energy Inc (CHQ1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 143.35 | 145.85 | 143.00 | 145.85 | 145.85 | 2 |
| 07 May 2024 | 144.35 | 145.25 | 144.00 | 145.25 | 145.25 | - |
| 06 May 2024 | 145.45 | 146.55 | 144.25 | 145.60 | 145.60 | - |
| 03 May 2024 | 148.30 | 151.50 | 145.40 | 145.50 | 145.50 | - |
| 02 May 2024 | 146.00 | 149.65 | 146.00 | 149.65 | 149.65 | - |
| 30 Apr 2024 | 149.15 | 150.05 | 149.15 | 149.30 | 149.30 | - |
| 29 Apr 2024 | 146.25 | 149.55 | 146.25 | 149.55 | 149.55 | - |
| 26 Apr 2024 | 147.35 | 148.65 | 146.15 | 148.65 | 148.65 | - |
| 25 Apr 2024 | 145.55 | 147.95 | 145.50 | 147.95 | 147.95 | - |
| 24 Apr 2024 | 147.15 | 147.30 | 146.25 | 146.25 | 146.25 | - |
| 23 Apr 2024 | 149.30 | 149.40 | 148.60 | 148.80 | 148.80 | - |
| 22 Apr 2024 | 149.25 | 150.60 | 148.70 | 150.30 | 150.30 | - |
| 19 Apr 2024 | 151.35 | 151.50 | 149.45 | 151.50 | 151.50 | - |
| 18 Apr 2024 | 145.40 | 150.45 | 145.00 | 150.45 | 150.45 | - |
| 17 Apr 2024 | 143.30 | 146.50 | 143.00 | 146.50 | 146.50 | - |
| 16 Apr 2024 | 144.30 | 144.30 | 143.25 | 144.30 | 144.30 | - |
| 15 Apr 2024 | 145.30 | 147.85 | 144.85 | 145.40 | 145.40 | - |
| 12 Apr 2024 | 147.10 | 150.85 | 146.45 | 146.45 | 146.45 | - |
| 11 Apr 2024 | 145.50 | 147.60 | 144.00 | 147.60 | 147.60 | - |
| 10 Apr 2024 | 143.20 | 145.50 | 143.20 | 145.50 | 145.50 | - |
| 09 Apr 2024 | 142.70 | 144.00 | 142.60 | 143.30 | 143.30 | - |
| 08 Apr 2024 | 141.65 | 144.20 | 141.65 | 144.20 | 144.20 | - |
| 05 Apr 2024 | 142.10 | 143.85 | 141.60 | 143.45 | 143.45 | - |
| 04 Apr 2024 | 144.60 | 146.20 | 144.00 | 144.85 | 144.85 | - |
| 03 Apr 2024 | 145.75 | 147.80 | 145.75 | 146.75 | 146.75 | - |
| 02 Apr 2024 | 147.20 | 148.50 | 146.40 | 146.40 | 146.40 | - |
| 28 Mar 2024 | 148.00 | 148.60 | 148.00 | 148.60 | 148.60 | - |
| 27 Mar 2024 | 146.60 | 147.80 | 146.60 | 147.80 | 147.80 | - |
| 26 Mar 2024 | 146.20 | 147.40 | 146.20 | 147.20 | 147.20 | - |
| 25 Mar 2024 | 145.40 | 148.00 | 145.40 | 147.40 | 147.40 | - |
| 22 Mar 2024 | 146.00 | 147.60 | 146.00 | 147.60 | 147.60 | - |
| 21 Mar 2024 | 148.00 | 148.20 | 147.20 | 147.20 | 147.20 | - |
| 20 Mar 2024 | 147.40 | 149.00 | 147.20 | 148.60 | 148.60 | - |
| 19 Mar 2024 | 146.40 | 148.20 | 146.40 | 148.20 | 148.20 | - |
| 18 Mar 2024 | 147.60 | 148.20 | 147.20 | 147.60 | 147.60 | - |
| 15 Mar 2024 | 144.00 | 146.60 | 143.60 | 146.60 | 146.60 | - |
| 14 Mar 2024 | 142.40 | 144.00 | 142.20 | 143.60 | 143.60 | - |
| 13 Mar 2024 | 142.20 | 143.20 | 141.60 | 143.20 | 143.20 | - |
| 12 Mar 2024 | 142.60 | 143.80 | 141.40 | 142.60 | 142.60 | - |
| 11 Mar 2024 | 139.80 | 142.20 | 139.80 | 142.20 | 142.20 | - |
| 08 Mar 2024 | 140.20 | 141.60 | 137.80 | 141.00 | 141.00 | - |
| 07 Mar 2024 | 139.60 | 141.20 | 139.20 | 140.80 | 140.80 | - |
| 06 Mar 2024 | 140.20 | 142.00 | 140.20 | 141.20 | 141.20 | - |
| 05 Mar 2024 | 139.00 | 141.80 | 139.00 | 141.80 | 141.80 | - |
| 04 Mar 2024 | 142.20 | 142.80 | 140.40 | 140.40 | 140.40 | - |
| 01 Mar 2024 | 142.40 | 144.20 | 142.20 | 144.20 | 144.20 | - |
| 29 Feb 2024 | 139.60 | 143.60 | 139.40 | 143.60 | 143.60 | - |
| 28 Feb 2024 | 139.60 | 142.20 | 139.60 | 142.00 | 142.00 | - |
| 27 Feb 2024 | 140.40 | 143.20 | 140.40 | 141.80 | 141.80 | - |
| 26 Feb 2024 | 143.80 | 145.20 | 143.40 | 143.60 | 143.60 | - |
| 23 Feb 2024 | 145.00 | 147.60 | 143.00 | 146.60 | 146.60 | - |
| 22 Feb 2024 | 150.40 | 150.80 | 145.80 | 145.80 | 145.80 | 2 |
| 21 Feb 2024 | 147.60 | 152.00 | 146.60 | 152.00 | 152.00 | - |
| 20 Feb 2024 | 145.20 | 148.40 | 144.20 | 148.00 | 148.00 | - |
| 19 Feb 2024 | 146.80 | 146.80 | 145.40 | 145.40 | 145.40 | 5 |
| 16 Feb 2024 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | - |
| 15 Feb 2024 | 143.00 | 146.80 | 143.00 | 146.80 | 146.80 | - |
| 14 Feb 2024 | 145.40 | 146.00 | 144.40 | 144.40 | 144.40 | - |
| 13 Feb 2024 | 146.40 | 147.40 | 146.20 | 147.40 | 147.40 | - |
| 12 Feb 2024 | 144.00 | 147.60 | 144.00 | 146.60 | 146.60 | - |
| 09 Feb 2024 | 145.60 | 147.20 | 145.60 | 146.60 | 146.60 | - |
| 08 Feb 2024 | 147.00 | 147.80 | 147.00 | 147.20 | 147.20 | - |
| 07 Feb 2024 | 148.00 | 148.20 | 147.60 | 148.20 | 148.20 | - |
| 06 Feb 2024 | 147.20 | 149.40 | 147.20 | 148.60 | 148.60 | - |
| 05 Feb 2024 | 148.40 | 148.60 | 147.80 | 148.60 | 148.60 | - |
| 05 Feb 2024 | 0.435 Dividend | |||||
| 02 Feb 2024 | 148.80 | 150.00 | 148.60 | 148.80 | 148.37 | - |
| 01 Feb 2024 | 150.40 | 152.20 | 150.20 | 151.80 | 151.36 | - |
| 31 Jan 2024 | 153.00 | 153.00 | 151.00 | 152.60 | 152.15 | - |
| 30 Jan 2024 | 152.40 | 153.20 | 151.60 | 153.20 | 152.75 | 16 |
| 29 Jan 2024 | 151.00 | 153.80 | 151.00 | 153.20 | 152.75 | - |
| 26 Jan 2024 | 149.40 | 154.00 | 149.00 | 154.00 | 153.55 | - |
| 25 Jan 2024 | 150.20 | 152.20 | 149.00 | 151.20 | 150.76 | - |
| 24 Jan 2024 | 147.80 | 150.80 | 147.60 | 150.60 | 150.16 | - |
| 23 Jan 2024 | 147.40 | 151.40 | 147.20 | 150.20 | 149.76 | - |
| 22 Jan 2024 | 146.00 | 149.80 | 145.40 | 148.80 | 148.37 | - |
| 19 Jan 2024 | 147.80 | 149.60 | 147.60 | 147.80 | 147.37 | - |
| 18 Jan 2024 | 148.00 | 149.60 | 148.00 | 149.00 | 148.56 | - |
| 17 Jan 2024 | 150.00 | 150.40 | 147.80 | 148.60 | 148.17 | - |
| 16 Jan 2024 | 148.40 | 151.40 | 148.40 | 150.80 | 150.36 | - |
| 15 Jan 2024 | 150.00 | 150.00 | 147.80 | 148.00 | 147.57 | - |
| 12 Jan 2024 | 150.40 | 152.20 | 149.80 | 149.80 | 149.36 | - |
| 11 Jan 2024 | 151.40 | 152.60 | 150.00 | 150.00 | 149.56 | - |
| 10 Jan 2024 | 152.20 | 152.60 | 150.60 | 150.60 | 150.16 | - |
| 09 Jan 2024 | 150.60 | 152.80 | 150.60 | 152.00 | 151.56 | - |
| 08 Jan 2024 | 151.00 | 151.00 | 150.00 | 151.00 | 150.56 | - |
| 05 Jan 2024 | 153.40 | 153.40 | 152.20 | 152.20 | 151.76 | - |
| 04 Jan 2024 | 153.80 | 157.00 | 153.60 | 155.60 | 155.15 | - |
| 03 Jan 2024 | 153.20 | 156.40 | 153.20 | 156.40 | 155.94 | - |
| 02 Jan 2024 | 153.20 | 156.00 | 153.20 | 154.60 | 154.15 | 5 |
| 29 Dec 2023 | 153.60 | 153.60 | 153.60 | 153.60 | 153.15 | - |
| 28 Dec 2023 | 153.00 | 154.20 | 153.00 | 154.00 | 153.55 | - |
| 27 Dec 2023 | 154.00 | 155.20 | 154.00 | 154.00 | 153.55 | - |
| 22 Dec 2023 | 155.40 | 157.20 | 155.40 | 157.20 | 156.74 | - |
| 21 Dec 2023 | 155.20 | 155.20 | 154.40 | 154.40 | 153.95 | - |
| 20 Dec 2023 | 156.20 | 159.80 | 156.20 | 158.20 | 157.74 | - |
| 19 Dec 2023 | 156.80 | 157.80 | 156.00 | 157.80 | 157.34 | - |
| 18 Dec 2023 | 154.60 | 160.00 | 154.60 | 159.20 | 158.73 | - |
| 15 Dec 2023 | 154.60 | 156.40 | 154.60 | 156.20 | 155.74 | - |
| 14 Dec 2023 | 155.60 | 155.60 | 154.60 | 154.60 | 154.15 | - |
| *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.