China Shenhua Energy Company Limited (FRA:IKFC)
Germany
· Delayed Price · Currency is EUR 20.20
+0.70 (3.59%)
At close: Mar 9, 2026
FRA:IKFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | - | 3.59% | - |
| Mar 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Mar 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Mar 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Mar 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Mar 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Feb 27, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 4.89% | 60 |
| Feb 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Feb 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Feb 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Feb 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Feb 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 150 |
| Feb 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Feb 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Feb 17, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | 3.80% | 20 |
| Feb 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Feb 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Feb 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Feb 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Feb 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Feb 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Feb 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Feb 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 5.81% | - |
| Feb 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Feb 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.97% | - |
| Jan 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jan 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jan 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Jan 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Jan 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.05% | - |
| Jan 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Jan 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Jan 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jan 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jan 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jan 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Jan 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Jan 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jan 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Jan 8, 2026 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 6.43% | 100 |
| Jan 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Jan 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Jan 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.65% | - |
| Jan 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 5.99% | 60 |
| Dec 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Dec 29, 2025 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 2.38% | 120 |
| Dec 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Dec 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Dec 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Dec 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Dec 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Dec 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Dec 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Dec 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Dec 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Dec 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Dec 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Nov 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Nov 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Nov 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Nov 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Nov 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Nov 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Nov 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Nov 18, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | -1.66% | 20 |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Nov 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Nov 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Nov 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Nov 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Nov 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Nov 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Nov 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Nov 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Nov 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Nov 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Oct 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Oct 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | -0.55% | - |
| Oct 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.83 | 0.55% | - |
| Oct 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | - | - |
| Oct 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | 1.69% | - |
| Oct 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | - | - |
| Oct 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | 1.14% | - |
| Oct 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.24 | -1.12% | - |
| Oct 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | 0.56% | - |
| Oct 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.34 | 2.31% | - |
| Oct 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.95 | -1.14% | - |
| Oct 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.14 | 1.74% | - |
| Oct 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.85 | 0.58% | - |
| Oct 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.75 | 1.79% | - |