China Shenhua Energy Co Ltd (IKF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.8990 | 3.9370 | 3.8990 | 3.9290 | 3.9290 | 1,000 |
| 03 May 2024 | 3.8990 | 3.8990 | 3.8790 | 3.8790 | 3.8790 | - |
| 02 May 2024 | 3.8160 | 3.8260 | 3.8110 | 3.8220 | 3.8220 | - |
| 30 Apr 2024 | 3.8430 | 3.8430 | 3.8200 | 3.8220 | 3.8220 | - |
| 29 Apr 2024 | 3.7620 | 3.8090 | 3.7620 | 3.8090 | 3.8090 | - |
| 26 Apr 2024 | 3.7530 | 3.7600 | 3.7400 | 3.7490 | 3.7490 | - |
| 25 Apr 2024 | 3.7590 | 3.7590 | 3.7230 | 3.7260 | 3.7260 | - |
| 24 Apr 2024 | 3.6960 | 3.7010 | 3.6960 | 3.6990 | 3.6990 | - |
| 23 Apr 2024 | 3.7200 | 3.7390 | 3.7020 | 3.7030 | 3.7030 | - |
| 22 Apr 2024 | 3.7250 | 3.7250 | 3.6730 | 3.6730 | 3.6730 | - |
| 19 Apr 2024 | 3.8730 | 3.9020 | 3.8730 | 3.9020 | 3.9020 | - |
| 18 Apr 2024 | 3.8500 | 3.8530 | 3.8370 | 3.8380 | 3.8380 | - |
| 17 Apr 2024 | 3.8520 | 3.8520 | 3.8320 | 3.8320 | 3.8320 | - |
| 16 Apr 2024 | 3.9000 | 3.9000 | 3.8640 | 3.8720 | 3.8720 | - |
| 15 Apr 2024 | 3.8790 | 3.8790 | 3.8420 | 3.8420 | 3.8420 | - |
| 12 Apr 2024 | 3.8050 | 3.8050 | 3.7700 | 3.7700 | 3.7700 | - |
| 11 Apr 2024 | 3.8230 | 3.8540 | 3.8230 | 3.8540 | 3.8540 | - |
| 10 Apr 2024 | 3.7590 | 3.9030 | 3.7580 | 3.7720 | 3.7720 | 1,000 |
| 09 Apr 2024 | 3.6720 | 3.6750 | 3.6670 | 3.6690 | 3.6690 | - |
| 08 Apr 2024 | 3.6980 | 3.6980 | 3.6800 | 3.6800 | 3.6800 | - |
| 05 Apr 2024 | 3.6270 | 3.6350 | 3.6250 | 3.6350 | 3.6350 | - |
| 04 Apr 2024 | 3.6550 | 3.6550 | 3.5990 | 3.5990 | 3.5990 | - |
| 03 Apr 2024 | 3.6990 | 3.6990 | 3.6750 | 3.6750 | 3.6750 | - |
| 02 Apr 2024 | 3.8250 | 3.8250 | 3.6090 | 3.6610 | 3.6610 | 1,000 |
| 28 Mar 2024 | 3.5800 | 3.5850 | 3.5800 | 3.5810 | 3.5810 | - |
| 27 Mar 2024 | 3.5240 | 3.5270 | 3.5190 | 3.5260 | 3.5260 | - |
| 26 Mar 2024 | 3.5170 | 3.5170 | 3.4890 | 3.4990 | 3.4990 | - |
| 25 Mar 2024 | 3.5470 | 3.5470 | 3.4680 | 3.4680 | 3.4680 | - |
| 22 Mar 2024 | 3.4900 | 3.4900 | 3.4800 | 3.4800 | 3.4800 | - |
| 21 Mar 2024 | 3.5190 | 3.5510 | 3.5190 | 3.5510 | 3.5510 | - |
| 20 Mar 2024 | 3.4190 | 3.4200 | 3.4160 | 3.4170 | 3.4170 | - |
| 19 Mar 2024 | 3.4320 | 3.4440 | 3.4320 | 3.4440 | 3.4440 | - |
| 18 Mar 2024 | 3.3960 | 3.5000 | 3.3890 | 3.4100 | 3.4100 | 1,000 |
| 15 Mar 2024 | 3.4560 | 3.4640 | 3.4520 | 3.4520 | 3.4520 | - |
| 14 Mar 2024 | 3.5230 | 3.5230 | 3.5090 | 3.5090 | 3.5090 | - |
| 13 Mar 2024 | 3.5030 | 3.5270 | 3.5030 | 3.5270 | 3.5270 | - |
| 12 Mar 2024 | 3.4540 | 3.4770 | 3.4540 | 3.4630 | 3.4630 | - |
| 11 Mar 2024 | 3.4260 | 3.4260 | 3.4140 | 3.4190 | 3.4190 | - |
| 08 Mar 2024 | 3.5730 | 3.5730 | 3.5700 | 3.5710 | 3.5710 | - |
| 07 Mar 2024 | 3.6050 | 3.6150 | 3.6050 | 3.6060 | 3.6060 | - |
| 06 Mar 2024 | 3.5980 | 3.6070 | 3.5980 | 3.6030 | 3.6030 | - |
| 05 Mar 2024 | 3.5760 | 3.5760 | 3.5500 | 3.5500 | 3.5500 | - |
| 04 Mar 2024 | 3.6140 | 3.6140 | 3.5690 | 3.5690 | 3.5690 | - |
| 01 Mar 2024 | 3.5450 | 3.5450 | 3.5300 | 3.5330 | 3.5330 | - |
| 29 Feb 2024 | 3.5280 | 3.5280 | 3.4940 | 3.5050 | 3.5050 | - |
| 28 Feb 2024 | 3.6290 | 3.6550 | 3.6150 | 3.6180 | 3.6180 | - |
| 27 Feb 2024 | 3.5960 | 3.6040 | 3.5950 | 3.5950 | 3.5950 | - |
| 26 Feb 2024 | 3.6170 | 3.6170 | 3.5440 | 3.5940 | 3.5940 | - |
| 23 Feb 2024 | 3.6700 | 3.6750 | 3.6360 | 3.6410 | 3.6410 | - |
| 22 Feb 2024 | 3.7120 | 3.7260 | 3.6920 | 3.6920 | 3.6920 | - |
| 21 Feb 2024 | 3.5890 | 3.5890 | 3.5700 | 3.5700 | 3.5700 | - |
| 20 Feb 2024 | 3.5960 | 3.5990 | 3.5890 | 3.5900 | 3.5900 | - |
| 19 Feb 2024 | 3.6290 | 3.6320 | 3.6240 | 3.6280 | 3.6280 | - |
| 16 Feb 2024 | 3.4860 | 3.4950 | 3.4860 | 3.4920 | 3.4920 | - |
| 15 Feb 2024 | 3.4870 | 3.4950 | 3.4850 | 3.4900 | 3.4900 | - |
| 14 Feb 2024 | 3.4890 | 3.4900 | 3.4800 | 3.4800 | 3.4800 | - |
| 13 Feb 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| 12 Feb 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| 09 Feb 2024 | 3.4730 | 3.4770 | 3.4690 | 3.4710 | 3.4710 | - |
| 08 Feb 2024 | 3.4880 | 3.4920 | 3.4860 | 3.4860 | 3.4860 | - |
| 07 Feb 2024 | 3.5640 | 3.5660 | 3.5570 | 3.5660 | 3.5660 | - |
| 06 Feb 2024 | 3.5290 | 3.5420 | 3.5090 | 3.5090 | 3.5090 | 750 |
| 05 Feb 2024 | 3.4720 | 3.4810 | 3.4620 | 3.4810 | 3.4810 | - |
| 02 Feb 2024 | 3.4230 | 3.4520 | 3.4230 | 3.4520 | 3.4520 | - |
| 01 Feb 2024 | 3.4040 | 3.4060 | 3.3860 | 3.3860 | 3.3860 | - |
| 31 Jan 2024 | 3.4310 | 3.4310 | 3.4110 | 3.4160 | 3.4160 | - |
| 30 Jan 2024 | 3.3750 | 3.3750 | 3.3430 | 3.3470 | 3.3470 | - |
| 29 Jan 2024 | 3.4730 | 3.4980 | 3.4730 | 3.4950 | 3.4950 | - |
| 26 Jan 2024 | 3.4520 | 3.4650 | 3.4260 | 3.4650 | 3.4650 | - |
| 25 Jan 2024 | 3.4100 | 3.4270 | 3.4080 | 3.4270 | 3.4270 | - |
| 24 Jan 2024 | 3.2590 | 3.2890 | 3.2590 | 3.2810 | 3.2810 | - |
| 23 Jan 2024 | 3.1410 | 3.1410 | 3.1140 | 3.1250 | 3.1250 | - |
| 22 Jan 2024 | 3.0420 | 3.0690 | 3.0420 | 3.0670 | 3.0670 | - |
| 19 Jan 2024 | 3.0420 | 3.1090 | 3.0420 | 3.1090 | 3.1090 | - |
| 18 Jan 2024 | 3.1860 | 3.2080 | 3.1710 | 3.1710 | 3.1710 | - |
| 17 Jan 2024 | 3.2070 | 3.2160 | 3.1550 | 3.2160 | 3.2160 | - |
| 16 Jan 2024 | 3.2950 | 3.2950 | 3.2780 | 3.2850 | 3.2850 | - |
| 15 Jan 2024 | 3.2780 | 3.2780 | 3.2630 | 3.2630 | 3.2630 | - |
| 12 Jan 2024 | 3.2510 | 3.2510 | 3.2040 | 3.2360 | 3.2360 | - |
| 11 Jan 2024 | 3.2010 | 3.2010 | 3.1700 | 3.1700 | 3.1700 | - |
| 10 Jan 2024 | 3.2700 | 3.2940 | 3.2700 | 3.2860 | 3.2860 | - |
| 09 Jan 2024 | 3.2400 | 3.3000 | 3.2270 | 3.2690 | 3.2690 | 350 |
| 08 Jan 2024 | 3.2430 | 3.2580 | 3.2430 | 3.2580 | 3.2580 | - |
| 05 Jan 2024 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
| 04 Jan 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| 03 Jan 2024 | 3.1710 | 3.1710 | 3.1530 | 3.1710 | 3.1710 | - |
| 02 Jan 2024 | 3.0920 | 3.1130 | 3.0380 | 3.1040 | 3.1040 | - |
| 29 Dec 2023 | 3.0300 | 3.0330 | 2.9590 | 2.9640 | 2.9640 | - |
| 28 Dec 2023 | 2.9790 | 2.9800 | 2.9510 | 2.9510 | 2.9510 | - |
| 27 Dec 2023 | 2.9920 | 2.9940 | 2.9770 | 2.9770 | 2.9770 | - |
| 22 Dec 2023 | 2.9720 | 2.9890 | 2.9370 | 2.9660 | 2.9660 | - |
| 21 Dec 2023 | 2.8950 | 2.9040 | 2.8920 | 2.9040 | 2.9040 | - |
| 20 Dec 2023 | 2.8940 | 2.8950 | 2.8910 | 2.8910 | 2.8910 | - |
| 19 Dec 2023 | 2.8920 | 2.8920 | 2.8360 | 2.8360 | 2.8360 | - |
| 18 Dec 2023 | 2.9110 | 2.9110 | 2.8550 | 2.9090 | 2.9090 | - |
| 15 Dec 2023 | 2.8460 | 2.8570 | 2.8460 | 2.8570 | 2.8570 | - |
| 14 Dec 2023 | 2.8100 | 2.8220 | 2.7850 | 2.7850 | 2.7850 | - |
| 13 Dec 2023 | 2.8570 | 2.8580 | 2.8530 | 2.8530 | 2.8530 | - |
| 12 Dec 2023 | 2.9220 | 2.9220 | 2.8900 | 2.8900 | 2.8900 | - |
| 11 Dec 2023 | 2.9220 | 2.9220 | 2.9150 | 2.9150 | 2.9150 | - |
| *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.