China Shenhua Energy Company Limited (FRA:IKFC)
Germany
· Delayed Price · Currency is EUR 17.50
0.00 (0.00%)
At close: Dec 4, 2025
FRA:IKFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.46 | -1.18% | - |
| Oct 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 1.80% | - |
| Oct 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.36 | 2.45% | - |
| Oct 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.97 | - | - |
| Oct 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.97 | 0.62% | - |
| Oct 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.87 | - | - |
| Oct 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.87 | 0.62% | - |
| Oct 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.77 | 1.26% | - |
| Oct 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | - | - |
| Sep 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | - | - |
| Sep 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | - | - |
| Sep 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | 1.27% | - |
| Sep 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | -0.63% | - |
| Sep 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | - | - |
| Sep 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | -1.25% | - |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.68 | -2.44% | - |
| Sep 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | 1.23% | - |
| Sep 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.87 | -0.61% | - |
| Sep 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.97 | - | - |
| Sep 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.97 | - | - |
| Sep 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.97 | 1.88% | - |
| Sep 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.68 | - | - |
| Sep 11, 2025 | 16.10 | 16.20 | 16.00 | 16.00 | 15.68 | -1.23% | 800 |
| Sep 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.87 | 3.18% | - |
| Sep 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | -0.63% | - |
| Sep 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | 1.94% | - |
| Sep 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.19 | 1.97% | - |
| Sep 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | 0.66% | - |
| Sep 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.79 | 0.67% | - |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.70 | -1.32% | - |
| Sep 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | 1.33% | - |
| Aug 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.70 | 0.67% | - |
| Aug 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.60 | -0.67% | - |
| Aug 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.70 | -1.96% | - |
| Aug 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | - | - |
| Aug 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | - | - |
| Aug 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | - | - |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | -0.65% | - |
| Aug 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.09 | - | - |
| Aug 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.09 | -0.65% | - |
| Aug 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.19 | -1.27% | - |
| Aug 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | -1.26% | - |
| Aug 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | -1.85% | - |
| Aug 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.87 | 0.62% | - |
| Aug 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.77 | 3.21% | - |
| Aug 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | -0.64% | - |
| Aug 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | - | - |
| Aug 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | -0.63% | - |
| Aug 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | 3.95% | - |
| Aug 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | 0.66% | - |
| Aug 4, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 14.79 | 4.14% | 630 |
| Aug 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.21 | -2.03% | - |
| Jul 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | -0.67% | - |
| Jul 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.60 | 0.68% | - |
| Jul 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | 0.68% | - |
| Jul 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.40 | -0.68% | - |
| Jul 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | -0.67% | - |
| Jul 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.60 | 1.36% | - |
| Jul 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.40 | -5.77% | - |
| Jul 22, 2025 | 14.80 | 15.60 | 14.80 | 15.60 | 15.28 | 10.64% | 10 |
| Jul 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.81 | 2.92% | - |