China Shenhua Energy Co Ltd (IKF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.2410 | 4.2410 | 4.2070 | 4.2070 | 4.2070 | - |
| 27 Jun 2024 | 4.1460 | 4.1460 | 4.0960 | 4.1230 | 4.1230 | - |
| 27 Jun 2024 | 2.491 Dividend | |||||
| 26 Jun 2024 | 4.6350 | 4.6700 | 4.6350 | 4.6700 | 2.1790 | - |
| 25 Jun 2024 | 4.5930 | 4.6520 | 4.5930 | 4.6390 | 2.1645 | - |
| 24 Jun 2024 | 4.6450 | 4.6520 | 4.6190 | 4.6520 | 2.1706 | - |
| 21 Jun 2024 | 4.6740 | 4.6850 | 4.6740 | 4.6770 | 2.1823 | - |
| 20 Jun 2024 | 4.6830 | 4.7100 | 4.6830 | 4.7100 | 2.1977 | - |
| 19 Jun 2024 | 4.6510 | 4.6660 | 4.6510 | 4.6580 | 2.1734 | - |
| 18 Jun 2024 | 4.5650 | 4.5910 | 4.5650 | 4.5910 | 2.1421 | - |
| 17 Jun 2024 | 4.5350 | 4.5520 | 4.5190 | 4.5520 | 2.1239 | - |
| 14 Jun 2024 | 4.6360 | 4.6650 | 4.6360 | 4.6590 | 2.1739 | - |
| 13 Jun 2024 | 4.5800 | 4.6030 | 4.5800 | 4.6030 | 2.1477 | - |
| 12 Jun 2024 | 4.6480 | 4.6680 | 4.6320 | 4.6320 | 2.1613 | - |
| 11 Jun 2024 | 4.5020 | 4.5150 | 4.4870 | 4.5040 | 2.1015 | - |
| 10 Jun 2024 | 4.6090 | 4.6090 | 4.5090 | 4.6090 | 2.1505 | - |
| 07 Jun 2024 | 4.5550 | 4.6150 | 4.5550 | 4.6150 | 2.1533 | - |
| 06 Jun 2024 | 4.5320 | 4.5480 | 4.5320 | 4.5400 | 2.1183 | - |
| 05 Jun 2024 | 4.4120 | 4.4120 | 4.4000 | 4.4000 | 2.0530 | - |
| 04 Jun 2024 | 4.3310 | 4.3680 | 4.3200 | 4.3570 | 2.0330 | - |
| 03 Jun 2024 | 4.4160 | 4.4160 | 4.3080 | 4.3080 | 2.0101 | - |
| 31 May 2024 | 4.4590 | 4.4590 | 4.3820 | 4.3930 | 2.0498 | - |
| 30 May 2024 | 4.3830 | 4.3830 | 4.3440 | 4.3450 | 2.0274 | - |
| 29 May 2024 | 4.4330 | 4.4330 | 4.4220 | 4.4260 | 2.0652 | - |
| 28 May 2024 | 4.3530 | 4.3690 | 4.3300 | 4.3300 | 2.0204 | - |
| 27 May 2024 | 4.2680 | 4.2760 | 4.2520 | 4.2540 | 1.9849 | - |
| 24 May 2024 | 4.2150 | 4.2150 | 4.1900 | 4.1900 | 1.9550 | - |
| 23 May 2024 | 4.2240 | 4.2300 | 4.1960 | 4.1960 | 1.9578 | - |
| 22 May 2024 | 4.2190 | 4.2270 | 4.2030 | 4.2030 | 1.9611 | - |
| 21 May 2024 | 4.2790 | 4.2790 | 4.2390 | 4.2390 | 1.9779 | - |
| 20 May 2024 | 4.1880 | 4.1930 | 4.1780 | 4.1780 | 1.9494 | - |
| 17 May 2024 | 4.1600 | 4.1620 | 4.1540 | 4.1540 | 1.9382 | - |
| 16 May 2024 | 4.1530 | 4.1530 | 4.1370 | 4.1450 | 1.9340 | - |
| 15 May 2024 | 4.1900 | 4.2180 | 4.1680 | 4.1680 | 1.9448 | - |
| 14 May 2024 | 4.1560 | 4.1840 | 4.1300 | 4.1840 | 1.9522 | - |
| 13 May 2024 | 4.1810 | 4.2350 | 4.1810 | 4.2350 | 1.9760 | - |
| 10 May 2024 | 4.2320 | 4.2510 | 4.2020 | 4.2340 | 1.9756 | - |
| 09 May 2024 | 4.0380 | 4.0550 | 4.0380 | 4.0550 | 1.8920 | - |
| 08 May 2024 | 4.0330 | 4.0350 | 3.9990 | 4.0350 | 1.8827 | - |
| 07 May 2024 | 3.9410 | 3.9880 | 3.9410 | 3.9880 | 1.8608 | - |
| 06 May 2024 | 3.8990 | 3.9370 | 3.8990 | 3.9290 | 1.8333 | - |
| 03 May 2024 | 3.8990 | 3.8990 | 3.8790 | 3.8790 | 1.8099 | - |
| 02 May 2024 | 3.8160 | 3.8260 | 3.8110 | 3.8220 | 1.7833 | - |
| 30 Apr 2024 | 3.8430 | 3.8430 | 3.8200 | 3.8220 | 1.7833 | - |
| 29 Apr 2024 | 3.7620 | 3.8090 | 3.7620 | 3.8090 | 1.7773 | - |
| 26 Apr 2024 | 3.7530 | 3.7600 | 3.7400 | 3.7490 | 1.7493 | - |
| 25 Apr 2024 | 3.7590 | 3.7590 | 3.7230 | 3.7260 | 1.7385 | - |
| 24 Apr 2024 | 3.6960 | 3.7010 | 3.6960 | 3.6990 | 1.7259 | - |
| 23 Apr 2024 | 3.7200 | 3.7390 | 3.7020 | 3.7030 | 1.7278 | - |
| 22 Apr 2024 | 3.7250 | 3.7250 | 3.6730 | 3.6730 | 1.7138 | - |
| 19 Apr 2024 | 3.8730 | 3.9020 | 3.8730 | 3.9020 | 1.8207 | - |
| 18 Apr 2024 | 3.8500 | 3.8530 | 3.8370 | 3.8380 | 1.7908 | - |
| 17 Apr 2024 | 3.8520 | 3.8520 | 3.8320 | 3.8320 | 1.7880 | - |
| 16 Apr 2024 | 3.9000 | 3.9000 | 3.8640 | 3.8720 | 1.8067 | - |
| 15 Apr 2024 | 3.8790 | 3.8790 | 3.8420 | 3.8420 | 1.7927 | - |
| 12 Apr 2024 | 3.8050 | 3.8050 | 3.7700 | 3.7700 | 1.7591 | - |
| 11 Apr 2024 | 3.8230 | 3.8540 | 3.8230 | 3.8540 | 1.7983 | - |
| 10 Apr 2024 | 3.7590 | 3.9030 | 3.7580 | 3.7720 | 1.7600 | 1,000 |
| 09 Apr 2024 | 3.6720 | 3.6750 | 3.6670 | 3.6690 | 1.7119 | - |
| 08 Apr 2024 | 3.6980 | 3.6980 | 3.6800 | 3.6800 | 1.7171 | - |
| 05 Apr 2024 | 3.6270 | 3.6350 | 3.6250 | 3.6350 | 1.6961 | - |
| 04 Apr 2024 | 3.6550 | 3.6550 | 3.5990 | 3.5990 | 1.6793 | - |
| 03 Apr 2024 | 3.6990 | 3.6990 | 3.6750 | 3.6750 | 1.7147 | - |
| 02 Apr 2024 | 3.8250 | 3.8250 | 3.6090 | 3.6610 | 1.7082 | 1,000 |
| 28 Mar 2024 | 3.5800 | 3.5850 | 3.5800 | 3.5810 | 1.6709 | - |
| 27 Mar 2024 | 3.5240 | 3.5270 | 3.5190 | 3.5260 | 1.6452 | - |
| 26 Mar 2024 | 3.5170 | 3.5170 | 3.4890 | 3.4990 | 1.6326 | - |
| 25 Mar 2024 | 3.5470 | 3.5470 | 3.4680 | 3.4680 | 1.6182 | - |
| 22 Mar 2024 | 3.4900 | 3.4900 | 3.4800 | 3.4800 | 1.6238 | - |
| 21 Mar 2024 | 3.5190 | 3.5510 | 3.5190 | 3.5510 | 1.6569 | - |
| 20 Mar 2024 | 3.4190 | 3.4200 | 3.4160 | 3.4170 | 1.5944 | - |
| 19 Mar 2024 | 3.4320 | 3.4440 | 3.4320 | 3.4440 | 1.6070 | - |
| 18 Mar 2024 | 3.3960 | 3.5000 | 3.3890 | 3.4100 | 1.5911 | 1,000 |
| 15 Mar 2024 | 3.4560 | 3.4640 | 3.4520 | 3.4520 | 1.6107 | - |
| 14 Mar 2024 | 3.5230 | 3.5230 | 3.5090 | 3.5090 | 1.6373 | - |
| 13 Mar 2024 | 3.5030 | 3.5270 | 3.5030 | 3.5270 | 1.6457 | - |
| 12 Mar 2024 | 3.4540 | 3.4770 | 3.4540 | 3.4630 | 1.6158 | - |
| 11 Mar 2024 | 3.4260 | 3.4260 | 3.4140 | 3.4190 | 1.5953 | - |
| 08 Mar 2024 | 3.5730 | 3.5730 | 3.5700 | 3.5710 | 1.6662 | - |
| 07 Mar 2024 | 3.6050 | 3.6150 | 3.6050 | 3.6060 | 1.6825 | - |
| 06 Mar 2024 | 3.5980 | 3.6070 | 3.5980 | 3.6030 | 1.6811 | - |
| 05 Mar 2024 | 3.5760 | 3.5760 | 3.5500 | 3.5500 | 1.6564 | - |
| 04 Mar 2024 | 3.6140 | 3.6140 | 3.5690 | 3.5690 | 1.6653 | - |
| 01 Mar 2024 | 3.5450 | 3.5450 | 3.5300 | 3.5330 | 1.6485 | - |
| 29 Feb 2024 | 3.5280 | 3.5280 | 3.4940 | 3.5050 | 1.6354 | - |
| 28 Feb 2024 | 3.6290 | 3.6550 | 3.6150 | 3.6180 | 1.6881 | - |
| 27 Feb 2024 | 3.5960 | 3.6040 | 3.5950 | 3.5950 | 1.6774 | - |
| 26 Feb 2024 | 3.6170 | 3.6170 | 3.5440 | 3.5940 | 1.6769 | - |
| 23 Feb 2024 | 3.6700 | 3.6750 | 3.6360 | 3.6410 | 1.6989 | - |
| 22 Feb 2024 | 3.7120 | 3.7260 | 3.6920 | 3.6920 | 1.7227 | - |
| 21 Feb 2024 | 3.5890 | 3.5890 | 3.5700 | 3.5700 | 1.6657 | - |
| 20 Feb 2024 | 3.5960 | 3.5990 | 3.5890 | 3.5900 | 1.6751 | - |
| 19 Feb 2024 | 3.6290 | 3.6320 | 3.6240 | 3.6280 | 1.6928 | - |
| 16 Feb 2024 | 3.4860 | 3.4950 | 3.4860 | 3.4920 | 1.6294 | - |
| 15 Feb 2024 | 3.4870 | 3.4950 | 3.4850 | 3.4900 | 1.6284 | - |
| 14 Feb 2024 | 3.4890 | 3.4900 | 3.4800 | 3.4800 | 1.6238 | - |
| 13 Feb 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 1.6186 | - |
| 12 Feb 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 1.6186 | - |
| 09 Feb 2024 | 3.4730 | 3.4770 | 3.4690 | 3.4710 | 1.6196 | - |
| 08 Feb 2024 | 3.4880 | 3.4920 | 3.4860 | 3.4860 | 1.6266 | - |
| *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.