Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Cheniere Energy, Inc. (CHQ1.F)

Compare
210.00
-5.90
(-2.73%)
At close: February 24 at 7:39:51 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 2025210.10212.00210.00210.00210.00145
Feb 21, 2025214.60215.90214.60215.90215.9067
Feb 20, 2025208.60214.80207.00207.00207.0072
Feb 19, 2025205.60208.10205.60208.10208.1060
Feb 18, 2025203.80206.70203.80206.70206.7050
Feb 17, 2025204.50204.50203.00203.00203.0035
Feb 14, 2025199.75199.75199.75199.75199.75-
Feb 13, 2025199.20200.40199.20200.40200.4078
Feb 12, 2025210.40210.40200.80200.80200.80190
Feb 11, 2025213.70215.60212.20212.20212.20321
Feb 10, 2025209.80210.00209.80210.00210.00397
Feb 7, 2025 0.48 Dividend
Feb 7, 2025209.10211.30208.40211.30211.3035
Feb 6, 2025221.00221.00211.40211.40210.9010
Feb 5, 2025217.90217.90217.90217.90217.38-
Feb 4, 2025221.00223.00220.00220.00219.48215
Feb 3, 2025217.70223.90217.70223.90223.3738
Jan 31, 2025222.90222.90222.70222.70222.1726
Jan 30, 2025217.30221.80217.30221.80221.2830
Jan 29, 2025216.10216.10216.10216.10215.59-
Jan 28, 2025213.80216.40213.80214.30213.7965
Jan 27, 2025218.70220.90215.20215.20214.69185
Jan 24, 2025223.70226.70223.70225.70225.1778
Jan 23, 2025224.20226.30224.20226.30225.7687
Jan 22, 2025237.90240.50237.40240.50239.93204
Jan 21, 2025242.70254.90239.90239.90239.33232
Jan 20, 2025247.50247.50245.00247.20246.62178
Jan 17, 2025246.20248.40246.00246.00245.4254
Jan 16, 2025238.50243.50238.50243.40242.82210
Jan 15, 2025235.00241.20235.00240.30239.73433
Jan 14, 2025222.20235.00222.20235.00234.44130
Jan 13, 2025220.50224.70220.50224.30223.7775
Jan 10, 2025218.50220.50218.50220.50219.9825
Jan 9, 2025217.30219.70217.30219.70219.1844
Jan 8, 2025215.20216.20215.20216.20215.693
Jan 7, 2025214.10217.30214.10217.30216.7920
Jan 6, 2025214.90215.20214.90215.20214.6934
Jan 3, 2025214.10214.10214.10214.10213.59-
Jan 2, 2025206.80206.80206.80206.80206.3125
Dec 30, 2024200.70200.70200.70200.70200.23-
Dec 27, 2024200.90200.90200.90200.90200.4255
Dec 23, 2024199.60199.60199.60199.60199.13-
Dec 20, 2024197.45197.45196.90196.90196.438
Dec 19, 2024197.90200.20195.95195.95195.4985
Dec 18, 2024199.60199.60199.60199.60199.13-
Dec 17, 2024199.35199.35197.95199.30198.83204
Dec 16, 2024201.20201.20201.20201.20200.72150
Dec 13, 2024204.30204.30204.30204.30203.82-
Dec 12, 2024203.70204.70203.70204.70204.2224
Dec 11, 2024201.00204.40201.00204.40203.9210
Dec 10, 2024201.90203.70201.90203.70203.22244
Dec 9, 2024210.10210.10205.00205.00204.52144
Dec 6, 2024212.60212.60212.60212.60212.10-
Dec 5, 2024211.40213.40211.40213.40212.9047
Dec 4, 2024211.10212.60211.10212.60212.1050
Dec 3, 2024211.20212.30210.90211.30210.8042
Dec 2, 2024211.90214.10210.90210.90210.4030
Nov 29, 2024208.70209.00208.70209.00208.5116
Nov 28, 2024209.30209.30209.30209.30208.80-
Nov 27, 2024210.80211.20210.80211.20210.7010
Nov 26, 2024207.20211.60207.20211.60211.1066
Nov 25, 2024211.50211.50206.60206.60206.1130
Nov 22, 2024214.00215.70214.00214.40213.89129
Nov 21, 2024208.20211.40208.20211.40210.9098
Nov 20, 2024208.00211.40208.00208.60208.11120
Nov 19, 2024201.70201.70201.70201.70201.22-
Nov 18, 2024200.00202.70200.00202.70202.2267
Nov 15, 2024198.00200.20198.00200.20199.7330
Nov 14, 2024198.00201.00198.00199.05198.58192
Nov 13, 2024200.70203.00200.40200.40199.9337
Nov 12, 2024203.00203.20203.00203.20202.7245
Nov 11, 2024190.60194.45190.60193.90193.4445
Nov 8, 2024 0.48 Dividend
Nov 8, 2024186.05187.20186.05187.20186.7620
Nov 7, 2024182.80186.55182.80186.55185.61121
Nov 6, 2024179.20185.80179.20185.80184.8695
Nov 5, 2024172.70175.30172.70175.30174.42289
Nov 4, 2024172.45172.45172.45172.45171.58-
Nov 1, 2024177.00177.05174.50174.50173.6261
Oct 31, 2024166.45175.85166.45175.85174.9644
Oct 30, 2024167.90167.90167.90167.90167.05-
Oct 29, 2024168.55168.55168.55168.55167.70-
Oct 28, 2024166.05166.05166.05166.05165.21-
Oct 25, 2024173.05173.05170.70170.70169.84220
Oct 24, 2024168.85171.85168.85170.25169.3920
Oct 23, 2024167.85167.85167.85167.85167.00-
Oct 22, 2024166.35166.35166.25166.25165.4125
Oct 21, 2024168.50168.50167.05167.05166.2170
Oct 18, 2024167.35167.35167.30167.30166.4612
Oct 17, 2024167.40169.05167.40169.00168.15115
Oct 16, 2024168.00168.00168.00168.00167.15-
Oct 15, 2024170.55170.55168.40168.40167.5510
Oct 14, 2024173.35173.35173.35173.35172.48-
Oct 11, 2024174.00174.00174.00174.00173.12-
Oct 10, 2024174.25174.25174.25174.25173.37-
Oct 9, 2024170.80170.80170.80170.80169.94-
Oct 8, 2024170.10170.10169.75169.75168.8910
Oct 7, 2024170.55173.25170.55173.05172.1830
Oct 4, 2024169.20169.20169.20169.20168.35-
Oct 3, 2024166.45166.50166.45166.50165.666
Oct 2, 2024164.35166.25164.35166.25165.4130
Oct 1, 2024160.70160.70160.70160.70159.89-
Sep 30, 2024161.00161.00161.00161.00160.19-
Sep 27, 2024159.15159.15159.15159.15158.35-
Sep 26, 2024157.80157.80157.80157.80157.00-
Sep 25, 2024160.60160.60160.60160.60159.79-
Sep 24, 2024164.40164.40164.40164.40163.57-
Sep 23, 2024162.30162.30162.30162.30161.48-
Sep 20, 2024162.10162.10162.10162.10161.28-
Sep 19, 2024162.85162.85162.85162.85162.03-
Sep 18, 2024160.90160.90160.90160.90160.09-
Sep 17, 2024163.50163.50163.50163.50162.68-
Sep 16, 2024159.05159.05159.05159.05158.25-
Sep 13, 2024159.35159.35159.35159.35158.55-
Sep 12, 2024160.95161.50160.65161.50160.6941
Sep 11, 2024160.45160.45160.45160.45159.64-
Sep 10, 2024160.80160.80160.80160.80159.99-
Sep 9, 2024162.70162.70160.30160.30159.4925
Sep 6, 2024162.55162.55162.55162.55161.73-
Sep 5, 2024163.50163.50163.50163.50162.68-
Sep 4, 2024164.25164.25164.25164.25163.42-
Sep 3, 2024167.50167.90167.50167.90167.055
Sep 2, 2024167.10167.95167.10167.35166.5135
Aug 30, 2024165.55165.55165.55165.55164.72-
Aug 29, 2024164.80164.80164.80164.80163.9712
Aug 28, 2024163.80163.80162.95162.95162.1334
Aug 27, 2024164.15164.15164.15164.15163.32-
Aug 26, 2024163.95163.95163.95163.95163.12-
Aug 23, 2024162.50162.50162.50162.50161.68-
Aug 22, 2024161.80161.80161.80161.80160.98-
Aug 21, 2024163.10163.10163.10163.10162.28-
Aug 20, 2024165.50165.50165.50165.50164.67-
Aug 19, 2024165.65168.30165.45168.30167.45110
Aug 16, 2024166.85167.15166.85167.15166.3120
Aug 15, 2024166.00166.00166.00166.00165.16-
Aug 14, 2024164.95164.95164.50164.50163.67100
Aug 13, 2024166.15168.60166.15166.35165.5127
Aug 12, 2024166.90166.90166.90166.90166.0615
Aug 9, 2024 0.42 Dividend
Aug 9, 2024163.60163.60163.60163.60162.78-
Aug 8, 2024161.05161.05161.05161.05159.81-
Aug 7, 2024161.20161.20161.20161.20159.95-
Aug 6, 2024156.40156.40156.40156.40155.19-
Aug 5, 2024158.35158.35155.60155.60154.40135
Aug 2, 2024165.15165.15165.15165.15163.87-
Aug 1, 2024167.80167.80167.80167.80166.5060
Jul 31, 2024168.40169.00168.40169.00167.695
Jul 30, 2024162.55162.55162.55162.55161.29-
Jul 29, 2024162.70162.70162.70162.70161.44-
Jul 26, 2024161.50161.50161.50161.50160.25-
Jul 25, 2024159.40159.40159.40159.40158.17-
Jul 24, 2024161.30161.30161.30161.30160.05-
Jul 23, 2024164.45168.85164.45168.85167.55121
Jul 22, 2024165.90165.90165.90165.90164.62-
Jul 19, 2024165.45165.45165.45165.45164.17-
Jul 18, 2024165.10168.55165.10168.55167.2520
Jul 17, 2024162.05162.05162.05162.05160.80-
Jul 16, 2024160.85160.85160.85160.85159.61-
Jul 15, 2024163.65163.65161.65161.65160.409
Jul 12, 2024160.60160.60160.60160.60159.36-
Jul 11, 2024160.30160.30160.30160.30159.06-
Jul 10, 2024160.30160.30160.20160.20158.9650
Jul 9, 2024160.55164.40160.55164.40163.131,006
Jul 8, 2024158.25158.25158.25158.25157.03-
Jul 5, 2024160.30160.30160.30160.30159.06-
Jul 4, 2024159.30159.30159.30159.30158.07-
Jul 3, 2024161.05161.15161.05161.15159.9050
Jul 2, 2024159.85159.85159.85159.85158.61-
Jul 1, 2024161.60162.05161.60162.05160.8052
Jun 28, 2024159.90159.90159.90159.90158.66-
Jun 27, 2024158.65161.00158.65160.35159.1145
Jun 26, 2024157.60159.25157.60159.25158.0232
Jun 25, 2024152.95152.95152.95152.95151.77-
Jun 24, 2024152.70152.70152.70152.70151.52-
Jun 21, 2024151.30151.30151.30151.30150.13-
Jun 20, 2024147.30153.50147.30153.50152.31150
Jun 19, 2024148.65148.65148.65148.65147.50-
Jun 18, 2024144.45144.45144.45144.45143.33-
Jun 17, 2024143.85143.85143.85143.85142.74-
Jun 14, 2024147.00147.00147.00147.00145.86-
Jun 13, 2024145.00145.00144.70144.70143.58125
Jun 12, 2024145.85145.85145.85145.85144.72-
Jun 11, 2024144.90144.90144.90144.90143.78-
Jun 10, 2024147.55147.55147.55147.55146.41-
Jun 7, 2024146.10146.10146.10146.10144.97-
Jun 6, 2024146.05146.05145.70145.70144.575
Jun 5, 2024146.25149.55146.25149.55148.3930
Jun 4, 2024144.95144.95144.95144.95143.83-
Jun 3, 2024143.45143.45143.45143.45142.34-
May 31, 2024142.10142.10142.10142.10141.00-
May 30, 2024141.80141.80141.80141.80140.70-
May 29, 2024143.05143.05143.05143.05141.94-
May 28, 2024144.30144.40144.30144.40143.281
May 27, 2024143.60143.60143.60143.60142.4960
May 24, 2024143.90143.90143.90143.90142.79-
May 23, 2024147.75147.75147.75147.75146.6120
May 22, 2024145.05147.50145.05146.75145.62238
May 21, 2024145.60148.30145.60148.30147.1570
May 20, 2024146.05146.05146.05146.05144.92-
May 17, 2024144.25144.25144.15144.15143.0453
May 16, 2024142.15142.15141.80141.80140.7010
May 15, 2024144.60144.60144.60144.60143.48-
May 14, 2024142.05142.05142.05142.05140.95-
May 13, 2024144.20144.20144.20144.20143.09-
May 10, 2024146.10146.10145.50145.50144.3815
May 9, 2024 0.42 Dividend
May 9, 2024144.60144.60144.60144.60143.48-
May 8, 2024143.45143.45143.45143.45141.91-
May 7, 2024144.30144.30144.30144.30142.75-
May 6, 2024145.45145.45144.20144.20142.6530
May 3, 2024148.45151.50148.45151.50149.8730
May 2, 2024146.05146.05146.05146.05144.48-
Apr 30, 2024149.20149.20149.20149.20147.60-
Apr 29, 2024146.30146.30146.30146.30144.73-
Apr 26, 2024147.40147.40147.40147.40145.82-
Apr 25, 2024145.65145.65145.65145.65144.09-
Apr 24, 2024147.25147.25146.10146.10144.531
Apr 23, 2024149.20149.20148.20148.20146.618
Apr 22, 2024151.60152.45151.60152.45150.81160
Apr 19, 2024151.55151.55150.65150.65149.0312
Apr 18, 2024145.50145.50145.50145.50143.94-
Apr 17, 2024143.40146.65143.40146.65145.0860
Apr 16, 2024144.40144.40144.40144.40142.85-
Apr 15, 2024145.45146.00145.45146.00144.433
Apr 12, 2024147.15147.70146.80146.80145.2217
Apr 11, 2024145.50145.50145.50145.50143.94-
Apr 10, 2024143.25146.00143.25146.00144.4337
Apr 9, 2024142.65144.40142.65144.40142.8523
Apr 8, 2024141.80143.70141.80143.70142.1649
Apr 5, 2024142.10142.10142.10142.10140.57-
Apr 4, 2024144.70146.20144.70146.20144.6317
Apr 3, 2024145.85145.85145.85145.85144.28-
Apr 2, 2024147.30147.30147.30147.30145.72-
Mar 28, 2024148.00148.40148.00148.40146.8180
Mar 27, 2024146.80146.80146.80146.80145.22-
Mar 26, 2024146.20149.00146.20149.00147.405
Mar 25, 2024145.60147.60145.60147.60146.0227
Mar 22, 2024146.20146.20146.20146.20144.63-
Mar 21, 2024148.20148.20148.20148.20146.61-
Mar 20, 2024147.60148.60147.60148.60147.004
Mar 19, 2024146.60146.60146.60146.60145.03-
Mar 18, 2024147.20148.60147.20148.60147.00108
Mar 15, 2024144.20144.20144.20144.20142.65-
Mar 14, 2024142.60142.60142.60142.60141.07-
Mar 13, 2024144.20144.80144.20144.80143.2565
Mar 12, 2024142.80142.80141.60141.60140.0820
Mar 11, 2024140.00141.00140.00141.00139.4910
Mar 8, 2024140.40140.40140.40140.40138.89-
Mar 7, 2024140.00142.00140.00142.00140.4893
Mar 6, 2024140.40143.40140.40143.40141.8699
Mar 5, 2024139.40139.80139.40139.80138.306
Mar 4, 2024142.60143.00141.20141.20139.68987
Mar 1, 2024142.60145.00142.60145.00143.44750
Feb 29, 2024139.80140.60139.80140.60139.0910
Feb 28, 2024139.80142.20139.80142.20140.67127
Feb 27, 2024141.40143.80140.20141.80140.28165
Feb 26, 2024144.00144.00144.00144.00142.45-
Waiting for permission
Allow microphone access to enable voice search

Try again.