Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Core Natural Resources Inc (C9X0.DU)

Compare
64.65
+1.10
+(1.73%)
As of April 15 at 7:31:25 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.000.000.0064.6564.65-
Apr 14, 202564.6064.7563.2563.5563.55-
Apr 11, 202560.2062.2058.7562.2062.20-
Apr 10, 202563.2063.2059.2559.2559.25-
Apr 9, 202564.2065.0060.5563.2563.25-
Apr 8, 202560.3566.7560.3564.1564.15-
Apr 7, 202555.8059.4054.8559.4059.40-
Apr 4, 202560.4560.4553.9554.9554.95-
Apr 3, 202563.4565.1061.1061.1061.10-
Apr 2, 202571.5071.5568.5568.7068.70-
Apr 1, 202570.5071.7570.4071.7571.75-
Mar 31, 202570.5070.5069.3569.9069.90-
Mar 28, 202572.2572.3570.6570.7070.70-
Mar 27, 202571.5572.1570.9072.1572.15-
Mar 26, 202570.3571.8070.3571.5071.50-
Mar 25, 202568.7072.1568.7071.8071.80-
Mar 24, 202567.9568.3067.9568.2568.25-
Mar 21, 202567.2067.5566.3067.5567.55-
Mar 20, 202568.1568.3567.2567.3567.35-
Mar 19, 202568.6568.8067.5067.5067.50-
Mar 18, 202565.3068.3065.3068.0568.05-
Mar 17, 202567.8067.8065.7565.7565.75-
Mar 14, 202566.7067.7066.4067.6067.60-
Mar 13, 202564.2066.4063.3066.1066.10-
Mar 12, 202569.9069.9066.0066.0066.004
Mar 11, 202566.0568.8065.8568.8068.80-
Mar 10, 202561.3566.0061.3066.0066.00-
Mar 7, 202564.1564.1562.0062.0062.00-
Mar 6, 202565.4565.4563.3563.3563.35-
Mar 5, 202566.7066.7064.7564.7564.75-
Mar 4, 202566.1566.7065.4566.7066.70-
Mar 3, 2025 0.09 Dividend
Mar 3, 202570.7571.5067.9067.9067.90-
Feb 28, 202569.6569.9069.5569.5569.45-
Feb 27, 202571.4071.4570.2070.2070.10-
Feb 26, 202570.3073.1570.2571.1571.05-
Feb 25, 202571.6571.9569.3571.0070.90-
Feb 24, 202573.7074.2071.3571.7571.65-
Feb 21, 202577.3078.2573.7073.7073.59-
Feb 20, 202573.7076.2573.6076.2576.14-
Feb 19, 202574.6074.6071.9571.9571.85-
Feb 18, 202575.8076.3574.6074.6574.54-
Feb 17, 202575.1075.5575.1075.4575.34-
Feb 14, 202578.9579.6576.6076.6076.49-
Feb 13, 202579.8581.5579.6581.5581.43-
Feb 12, 202581.4581.8581.1081.1080.98-
Feb 11, 202582.1582.2081.9081.9581.83-
Feb 10, 202580.5583.2580.5583.2583.13-
Feb 7, 202581.9083.5581.3081.3081.18-
Feb 6, 202585.1086.3583.8583.8583.73-
Feb 5, 202585.4085.4084.6084.9584.83-
Feb 4, 202583.1585.2580.5085.2585.13-
Feb 3, 202586.2586.7584.2584.2584.13-
Jan 31, 202588.3088.3086.7587.2087.07-
Jan 30, 202589.1089.4087.6087.6087.47-
Jan 29, 202587.3088.9587.3088.5088.37-
Jan 28, 202589.9089.9087.8087.8087.67-
Jan 27, 202591.4091.4088.9588.9588.82-
Jan 24, 202591.1591.1590.7090.7090.57-
Jan 23, 202592.1592.9092.1592.9092.77-
Jan 22, 202594.9094.9093.7594.7094.56-
Jan 21, 202593.9093.9093.7193.7193.58-
Jan 20, 202593.9093.9092.5692.5692.43-
Jan 17, 202592.4093.7092.4093.7093.57-
Jan 16, 2025102.45102.45102.45102.45102.30-
Jan 15, 2025102.45102.45102.45102.45102.30-
Jan 14, 2025102.45102.45102.45102.45102.30-
Jan 13, 2025102.45102.45102.45102.45102.30-
Jan 10, 2025102.45102.45102.45102.45102.30-
Jan 9, 2025102.45102.45102.45102.45102.30-
Jan 8, 2025102.45102.45102.45102.45102.30-
Jan 7, 2025102.45102.45102.45102.45102.30-
Jan 6, 2025103.85105.05102.45102.45102.30-
Jan 3, 2025104.35105.70103.75103.75103.60-
Jan 2, 2025102.35103.55102.35103.50103.35-
Dec 30, 202497.5497.6697.3497.3497.20-
Dec 27, 202498.5698.5697.6097.6097.46-
Dec 23, 202498.92100.3598.92100.35100.21-
Dec 20, 2024103.50103.80101.25101.25101.10-
Dec 19, 2024105.10105.30104.00104.00103.85-
Dec 18, 2024106.50107.85106.50107.85107.69-
Dec 17, 2024109.45109.50105.65106.10105.95-
Dec 16, 2024110.05110.30109.70109.70109.54-
Dec 13, 2024111.90112.10110.40110.70110.54-
Dec 12, 2024110.20111.35109.75111.35111.19-
Dec 11, 2024109.25112.25109.25112.25112.09-
Dec 10, 2024110.35110.35108.95109.65109.49-
Dec 9, 2024110.05113.20109.95111.35111.19-
Dec 6, 2024117.00117.00110.90110.90110.74-
Dec 5, 2024117.15117.30116.25117.05116.88-
Dec 4, 2024120.65121.10117.70117.70117.53-
Dec 3, 2024120.85121.95120.40121.25121.08-
Dec 2, 2024123.30123.55122.20122.20122.02-
Nov 29, 2024125.15125.35122.95122.95122.77-
Nov 28, 2024123.75125.30123.70125.30125.12-
Nov 27, 2024125.45126.05124.85125.15124.97-
Nov 26, 2024126.35126.35125.30125.35125.17-
Nov 25, 2024126.50127.00125.80125.80125.62-
Nov 22, 2024125.80126.20125.70125.90125.72-
Nov 21, 2024118.75125.40118.60125.40125.22-
Nov 20, 2024118.95120.70118.95120.70120.53-
Nov 19, 2024118.60118.70118.20118.70118.53-
Nov 18, 2024116.95119.70116.50119.40119.23-
Nov 15, 2024 0.22 Dividend
Nov 15, 2024115.50118.15115.15117.70117.53-
Nov 14, 2024117.55119.00116.15116.15115.73-
Nov 13, 2024118.20119.20117.85117.85117.43-
Nov 12, 2024120.90120.95120.35120.35119.92-
Nov 11, 2024118.70121.65118.70121.65121.21-
Nov 8, 2024117.55119.25117.55118.35117.93-
Nov 7, 2024117.50117.75117.30117.75117.33-
Nov 6, 2024107.65116.40107.65116.40115.98-
Nov 5, 202498.70101.2598.54101.25100.89-
Nov 4, 202499.5099.7299.1699.7299.36-
Nov 1, 2024101.60102.05101.55101.75101.39-
Oct 31, 2024100.15102.4599.96102.15101.78-
Oct 30, 2024102.60103.10102.30102.35101.98-
Oct 29, 2024100.55101.95100.50101.95101.58-
Oct 28, 202499.52100.6098.62100.60100.24-
Oct 25, 202497.5899.5697.5899.4299.06-
Oct 24, 202497.6498.3097.6498.3097.95-
Oct 23, 202498.4898.6097.5297.5297.17-
Oct 22, 202498.8699.5898.5099.1098.74-
Oct 21, 202498.1899.9097.4299.9099.54-
Oct 18, 202498.4298.4497.1097.4497.09-
Oct 17, 202499.88101.8099.8899.9299.56-
Oct 16, 202498.34100.9598.32100.70100.34-
Oct 15, 2024100.85100.90100.05100.80100.44-
Oct 14, 2024100.50100.5599.72100.2599.89-
Oct 11, 202499.14101.0099.00101.00100.64-
Oct 10, 202497.0099.6496.9299.6499.28-
Oct 9, 202495.4297.3495.4297.3496.99-
Oct 8, 202497.2297.2295.1096.3495.99-
Oct 7, 202494.5497.3294.2896.9096.55-
Oct 4, 202491.9895.2491.9695.2494.90-
Oct 3, 202491.0891.8490.7891.5091.17-
Oct 2, 202492.0893.4492.0292.3492.01-
Oct 1, 202493.1893.4092.4492.6692.33-
Sep 30, 202492.6493.6492.5293.2892.95-
Sep 27, 202492.7094.5492.3094.0293.68-
Sep 26, 202490.1093.0089.9892.4892.15180
Sep 25, 202490.4890.8090.3090.5890.26-
Sep 24, 202486.3291.9886.3291.9891.65-
Sep 23, 202486.6887.7286.6887.0686.75-
Sep 20, 202486.7688.4086.7287.3887.07-
Sep 19, 202484.6486.8084.5086.8086.49-
Sep 18, 202485.5285.5284.4284.4284.12-
Sep 17, 202486.4886.9286.4886.5886.27-
Sep 16, 202486.2287.2286.0886.4286.11-
Sep 13, 202483.8687.7083.8687.7087.39-
Sep 12, 202482.2685.7282.2685.7285.41-
Sep 11, 202480.3481.6879.8481.6881.39-
Sep 10, 202481.8682.2881.0681.0680.77-
Sep 9, 202482.1282.6082.0482.4482.14-
Sep 6, 202483.9883.9881.9681.9681.67-
Sep 5, 202484.7284.8484.3884.6084.30-
Sep 4, 202485.6085.8285.4285.4285.11-
Sep 3, 202491.6891.7887.5287.5287.21-
Sep 2, 202491.7691.7691.5691.7091.37-
Aug 30, 2024 0.22 Dividend
Aug 30, 202490.8891.9090.8491.6291.29-
Aug 29, 202488.4692.3488.4692.3491.76-
Aug 28, 202485.5086.8885.5086.8886.33-
Aug 27, 202483.1285.1883.1084.9084.37-
Aug 26, 202484.1685.3684.1684.4683.93-
Aug 23, 202481.7083.4681.7083.4682.94-
Aug 22, 202485.0685.2281.0881.0880.57-
Aug 21, 202484.6691.7484.6287.3086.75-
Aug 20, 202485.8485.9284.1284.1283.59-
Aug 19, 202486.2487.1086.2086.3885.84-
Aug 16, 202484.7887.1884.7887.1886.63-
Aug 15, 202484.1086.1084.1086.1085.56-
Aug 14, 202486.3486.3682.9682.9682.44-
Aug 13, 202486.8287.0686.2286.2285.68-
Aug 12, 202487.3287.6687.2287.6687.11-
Aug 9, 202484.6087.6884.6087.6887.13-
Aug 8, 202480.1885.6279.9084.9284.39-
Aug 7, 202481.8682.0081.0081.0080.49-
Aug 6, 202481.5481.9081.4281.9081.39-
Aug 5, 202482.9282.9279.2880.6080.09-
Aug 2, 202488.5488.5484.0084.0083.47-
Aug 1, 202491.6091.9488.2688.2687.71-
Jul 31, 202488.9091.1888.9091.1890.61-
Jul 30, 202489.5889.6089.3889.5288.96-
Jul 29, 202490.5490.6888.5688.5688.00-
Jul 26, 202488.1890.3088.1890.3089.73-
Jul 25, 202488.9289.3687.3289.3688.80-
Jul 24, 202490.9091.5490.5690.5689.99-
Jul 23, 202490.2891.0490.2491.0490.47-
Jul 22, 202491.3491.4890.9691.4890.91-
Jul 19, 202491.1491.7090.9291.7091.12-
Jul 18, 202492.8093.6092.3692.3691.78-
Jul 17, 202497.0497.0494.3694.3693.77-
Jul 16, 202496.0896.7694.1496.1895.58-
Jul 15, 202492.5097.8692.4897.8697.24-
Jul 12, 202492.1093.3292.1093.3292.73-
Jul 11, 202490.3891.4090.1891.4090.83-
Jul 10, 202491.6891.8690.6090.6090.03-
Jul 9, 202492.8494.3492.7294.3493.75-
Jul 8, 202492.6093.1292.6093.0292.44-
Jul 5, 202494.3494.3891.9292.6692.08-
Jul 4, 202494.5494.6494.3694.3693.77-
Jul 3, 202495.3098.6694.5294.5293.93-
Jul 2, 202498.5298.5896.1696.1695.56-
Jul 1, 202494.2698.5094.2698.5097.88-
Jun 28, 202490.0094.4490.0094.4493.85-
Jun 27, 202493.4693.5489.9689.9689.39-
Jun 26, 202492.1694.3092.1693.4292.83-
Jun 25, 202492.4892.5492.1892.1891.60-
Jun 24, 202489.7893.3289.7893.3292.73-
Jun 21, 202490.7290.8489.8090.2889.71-
Jun 20, 202490.0092.5090.0092.2891.70-
Jun 19, 202489.7089.7489.5489.5488.98-
Jun 18, 202488.7289.9288.5289.9289.35-
Jun 17, 202490.3490.3488.7289.7089.14-
Jun 14, 202491.4691.4690.9690.9690.39-
Jun 13, 202490.7490.7689.3090.6290.05-
Jun 12, 202490.1692.3490.1290.8090.23-
Jun 11, 202490.4690.4689.3090.3489.77-
Jun 10, 202490.5890.5889.4290.1289.55-
Jun 7, 202491.0891.0890.5090.5089.93-
Jun 6, 202489.4492.3289.4292.3291.74-
Jun 5, 202490.4490.6289.1490.6290.05-
Jun 4, 202496.1296.1289.9889.9889.41-
Jun 3, 202495.0697.8694.9095.8495.24-
May 31, 202490.4492.8689.9892.8692.28-
May 30, 202486.9289.4886.8289.4888.92-
May 29, 202489.3289.3288.5688.5688.00-
May 28, 202488.5890.5088.3890.5089.93-
May 27, 202488.7088.7488.5488.7488.18-
May 24, 202487.8088.6487.6488.6488.08-
May 23, 202489.0490.3488.3888.3887.82-
May 22, 202489.6090.4488.0890.4289.85-
May 21, 202485.6888.8885.6088.8888.32-
May 20, 202482.7885.3482.7685.0484.51-
May 17, 202480.4882.6880.4282.6882.16-
May 16, 202482.6483.2881.2281.9881.46-
May 15, 202479.9082.0879.8282.0881.56-
May 14, 202480.0880.5679.7679.7679.26-
May 13, 202479.7480.3679.6880.1679.66-
May 10, 202481.2281.3479.7079.7079.20-
May 9, 202479.1080.2879.1079.9479.44-
May 8, 202479.9280.0078.1079.1678.66-
May 7, 202477.0479.8877.0479.8879.38-
May 6, 202477.4278.8477.4278.7278.23-
May 3, 202476.4477.1876.4477.1876.69-
May 2, 202475.3477.1475.2476.9876.50-
Apr 30, 202481.4481.4878.2478.2477.75-
Apr 29, 202479.9680.9079.9280.9080.39-
Apr 26, 202480.3880.3878.8879.6479.14-
Apr 25, 202477.1479.9476.9079.9479.44-
Apr 24, 202478.0278.0277.2877.2876.79-
Apr 23, 202478.4878.4877.0477.9877.49-
Apr 22, 202478.4879.1278.4879.1278.62-
Apr 19, 202477.9279.0277.9278.8078.30-
Apr 18, 202479.9680.0279.5279.5279.02-
Apr 17, 202482.4282.5881.2681.2680.75-
Apr 16, 202479.1081.6679.1081.6681.15-