China Shenhua Energy Company Limited (FRA:IKF)
Germany
· Delayed Price · Currency is EUR 4.444
+0.011 (0.25%)
Last updated: Dec 5, 2025, 10:30 AM CET
FRA:IKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.27% | - |
| Dec 3, 2025 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | -0.45% | - |
| Dec 2, 2025 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 1.82% | - |
| Dec 1, 2025 | 4.46 | 4.46 | 4.39 | 4.39 | 4.39 | -1.70% | 33 |
| Nov 28, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 0.90% | 1,377 |
| Nov 27, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Nov 26, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.03% | 400 |
| Nov 25, 2025 | 4.44 | 4.51 | 4.44 | 4.45 | 4.45 | -1.42% | 95 |
| Nov 24, 2025 | 4.43 | 4.51 | 4.42 | 4.51 | 4.51 | 3.75% | 678 |
| Nov 21, 2025 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | -2.77% | 2,500 |
| Nov 20, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.06% | - |
| Nov 19, 2025 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 1.87% | - |
| Nov 18, 2025 | 4.43 | 4.45 | 4.43 | 4.44 | 4.44 | -3.10% | - |
| Nov 17, 2025 | 4.59 | 4.60 | 4.58 | 4.58 | 4.58 | 0.31% | - |
| Nov 14, 2025 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | -1.85% | - |
| Nov 13, 2025 | 4.68 | 4.70 | 4.65 | 4.65 | 4.65 | -3.67% | 200 |
| Nov 12, 2025 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 2.48% | - |
| Nov 11, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.92% | - |
| Nov 10, 2025 | 4.79 | 4.81 | 4.79 | 4.80 | 4.80 | 2.74% | 400 |
| Nov 7, 2025 | 4.73 | 4.80 | 4.68 | 4.68 | 4.68 | -0.57% | 200 |
| Nov 6, 2025 | 4.71 | 4.72 | 4.70 | 4.70 | 4.70 | 2.08% | 144 |
| Nov 5, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 1.05% | - |
| Nov 4, 2025 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | 0.26% | - |
| Nov 3, 2025 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | 2.57% | - |
| Oct 31, 2025 | 4.54 | 4.54 | 4.43 | 4.43 | 4.43 | -4.07% | 8,000 |
| Oct 30, 2025 | 4.57 | 4.62 | 4.57 | 4.62 | 4.62 | 0.50% | - |
| Oct 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | 0.04% | - |
| Oct 28, 2025 | 4.59 | 4.60 | 4.59 | 4.60 | 4.48 | 0.04% | 135 |
| Oct 27, 2025 | 4.59 | 4.60 | 4.59 | 4.59 | 4.47 | 1.62% | 1,500 |
| Oct 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | 0.04% | - |
| Oct 23, 2025 | 4.51 | 4.52 | 4.51 | 4.52 | 4.40 | 1.01% | - |
| Oct 22, 2025 | 4.47 | 4.49 | 4.47 | 4.47 | 4.36 | -0.38% | 1,500 |
| Oct 21, 2025 | 4.51 | 4.53 | 4.49 | 4.49 | 4.37 | -0.82% | - |
| Oct 20, 2025 | 4.51 | 4.58 | 4.51 | 4.53 | 4.41 | 2.49% | 150 |
| Oct 17, 2025 | 4.39 | 4.42 | 4.39 | 4.42 | 4.30 | -1.52% | - |
| Oct 16, 2025 | 4.40 | 4.49 | 4.40 | 4.49 | 4.37 | 2.47% | 500 |
| Oct 15, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4.26 | 0.85% | - |
| Oct 14, 2025 | 4.33 | 4.41 | 4.33 | 4.34 | 4.23 | -0.07% | 50 |
| Oct 13, 2025 | 4.28 | 4.41 | 4.28 | 4.34 | 4.23 | 1.50% | 2,000 |
| Oct 10, 2025 | 4.33 | 4.42 | 4.28 | 4.28 | 4.17 | 1.09% | 1,425 |
| Oct 9, 2025 | 4.23 | 4.23 | 4.22 | 4.23 | 4.12 | 2.15% | - |
| Oct 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | 0.53% | - |
| Oct 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 0.10% | - |
| Oct 6, 2025 | 4.12 | 4.16 | 4.12 | 4.12 | 4.01 | 0.91% | 110 |
| Oct 3, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 3.98 | -0.75% | - |
| Oct 2, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.01 | 1.61% | - |
| Oct 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.94 | -3.27% | - |
| Sep 30, 2025 | 3.96 | 4.18 | 3.96 | 4.18 | 4.08 | -0.10% | 10 |
| Sep 29, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.08 | 5.41% | 10 |
| Sep 26, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.87 | 1.46% | - |
| Sep 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.82 | -1.04% | - |
| Sep 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.85 | -1.08% | - |
| Sep 23, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 3.90 | -5.10% | 200 |
| Sep 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.11 | 0.36% | 800 |
| Sep 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.09 | 2.94% | - |
| Sep 18, 2025 | 4.04 | 4.08 | 4.03 | 4.08 | 3.97 | 0.10% | 17,800 |
| Sep 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.97 | 0.52% | - |
| Sep 16, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.95 | 0.07% | - |
| Sep 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.95 | 1.63% | - |
| Sep 12, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.88 | -6.41% | - |
| Sep 11, 2025 | 4.03 | 4.26 | 4.03 | 4.26 | 4.15 | 5.63% | 250 |
| Sep 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 3.93 | 0.83% | - |
| Sep 9, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 3.90 | 1.45% | 300 |
| Sep 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.84 | 1.89% | - |
| Sep 5, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.77 | 2.11% | - |
| Sep 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.69 | 0.34% | - |
| Sep 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.68 | 0.72% | - |
| Sep 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | -1.50% | 700 |
| Sep 1, 2025 | 3.81 | 4.00 | 3.81 | 3.81 | 3.71 | 1.49% | 700 |
| Aug 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | 1.05% | - |
| Aug 28, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.62 | -1.54% | - |
| Aug 27, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | -1.39% | - |
| Aug 26, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.72 | 0.03% | - |
| Aug 25, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.72 | 0.29% | 50 |
| Aug 22, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.71 | -0.50% | - |
| Aug 21, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.73 | -0.49% | - |
| Aug 20, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.75 | -0.08% | - |
| Aug 19, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.75 | -0.41% | - |
| Aug 18, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.77 | -1.23% | - |
| Aug 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.82 | -1.31% | - |
| Aug 14, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.87 | -1.83% | - |
| Aug 13, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.94 | 0.12% | - |
| Aug 12, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.93 | 3.62% | - |
| Aug 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | -0.69% | - |
| Aug 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.82 | -0.58% | - |
| Aug 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.84 | 0.38% | - |
| Aug 6, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.83 | 3.42% | - |
| Aug 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.70 | 1.44% | - |
| Aug 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | 2.94% | - |
| Aug 1, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | -1.33% | - |
| Jul 31, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.59 | -1.23% | - |
| Jul 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.64 | 0.59% | - |
| Jul 29, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.62 | 1.37% | - |
| Jul 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | -0.92% | - |
| Jul 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | -4.47% | - |
| Jul 24, 2025 | 3.72 | 3.92 | 3.72 | 3.87 | 3.77 | 5.05% | 2,924 |
| Jul 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | -5.20% | - |
| Jul 22, 2025 | 3.68 | 3.89 | 3.68 | 3.89 | 3.79 | 9.62% | 40 |
| Jul 21, 2025 | 3.71 | 3.71 | 3.55 | 3.55 | 3.45 | 3.02% | 510 |
| Jul 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | 0.79% | - |