Frankfurt - Delayed Quote EUR

Peabody Energy Corporation (PBE.F)

21.80 -0.09 (-0.41%)
At close: 4:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 21.84 21.84 21.80 21.80 21.80 10
Apr 23, 2024 22.42 22.42 21.89 21.89 21.89 -
Apr 22, 2024 22.48 22.48 22.37 22.37 22.37 120
Apr 19, 2024 22.42 22.42 22.38 22.38 22.38 -
Apr 18, 2024 22.41 22.75 22.41 22.75 22.75 -
Apr 17, 2024 22.57 22.93 22.52 22.93 22.93 100
Apr 16, 2024 21.56 21.75 21.56 21.75 21.75 -
Apr 15, 2024 21.60 21.60 21.55 21.55 21.55 -
Apr 12, 2024 21.83 22.13 21.83 22.13 22.13 -
Apr 11, 2024 21.91 21.93 21.40 21.40 21.40 328
Apr 10, 2024 21.73 21.73 21.73 21.73 21.73 -
Apr 9, 2024 21.52 21.65 21.52 21.65 21.65 -
Apr 8, 2024 21.64 21.64 21.64 21.64 21.64 -
Apr 5, 2024 21.55 21.55 21.55 21.55 21.55 -
Apr 4, 2024 22.15 22.15 22.15 22.15 22.15 -
Apr 3, 2024 22.54 22.61 22.54 22.61 22.61 44
Apr 2, 2024 22.57 22.57 22.57 22.57 22.57 -
Mar 28, 2024 22.43 22.58 22.43 22.58 22.58 -
Mar 27, 2024 21.80 22.11 21.80 22.11 22.11 -
Mar 26, 2024 22.05 22.05 22.05 22.05 22.05 -
Mar 25, 2024 22.24 22.43 22.24 22.43 22.43 -
Mar 22, 2024 22.39 22.39 22.39 22.39 22.39 -
Mar 21, 2024 22.23 22.23 22.23 22.23 22.23 -
Mar 20, 2024 22.35 22.35 22.35 22.35 22.35 -
Mar 19, 2024 22.27 22.27 22.27 22.27 22.27 -
Mar 18, 2024 21.75 21.75 21.75 21.75 21.75 -
Mar 15, 2024 22.60 22.90 22.45 22.45 22.45 80
Mar 14, 2024 22.92 22.92 22.63 22.63 22.63 -
Mar 13, 2024 23.02 23.02 22.76 22.76 22.76 -
Mar 12, 2024 23.76 23.76 23.58 23.58 23.58 -
Mar 11, 2024 24.65 24.65 23.83 23.95 23.95 100
Mar 8, 2024 24.11 24.75 24.11 24.45 24.45 410
Mar 7, 2024 23.79 24.15 23.79 24.15 24.15 -
Mar 6, 2024 23.37 23.57 23.37 23.57 23.57 -
Mar 5, 2024 23.12 23.71 23.12 23.71 23.71 -
Mar 4, 2024 23.06 23.40 23.06 23.40 23.40 -
Mar 1, 2024 22.99 22.99 22.98 22.98 22.98 -
Feb 29, 2024 22.77 22.80 22.77 22.80 22.80 -
Feb 28, 2024 23.12 23.12 23.12 23.12 23.12 -
Feb 27, 2024 22.24 23.10 22.24 23.10 23.10 -
Feb 26, 2024 22.68 22.83 22.68 22.83 22.83 -
Feb 23, 2024 22.84 22.84 22.84 22.84 22.84 -
Feb 22, 2024 22.69 22.69 22.69 22.69 22.69 -
Feb 21, 2024 0.08 Dividend
Feb 21, 2024 21.83 22.53 21.83 22.53 22.53 180
Feb 20, 2024 22.43 22.43 22.43 22.43 22.35 -
Feb 19, 2024 22.48 22.48 22.48 22.48 22.40 10
Feb 16, 2024 22.71 22.71 22.53 22.53 22.45 -
Feb 15, 2024 23.10 23.10 22.74 22.74 22.66 -
Feb 14, 2024 23.04 23.11 23.04 23.11 23.03 -
Feb 13, 2024 23.16 23.19 23.16 23.19 23.11 -
Feb 12, 2024 23.21 23.70 23.21 23.70 23.62 -
Feb 9, 2024 23.93 23.93 22.82 22.82 22.74 -
Feb 8, 2024 23.84 23.84 23.22 23.22 23.14 420
Feb 7, 2024 23.74 23.79 23.74 23.79 23.71 -
Feb 6, 2024 24.07 24.25 24.07 24.25 24.17 -
Feb 5, 2024 24.49 24.49 23.87 23.87 23.79 -
Feb 2, 2024 24.67 24.67 24.60 24.60 24.52 1,051
Feb 1, 2024 24.57 24.67 24.39 24.39 24.31 90
Jan 31, 2024 24.70 24.70 24.69 24.69 24.61 -
Jan 30, 2024 24.41 24.41 24.27 24.27 24.19 -
Jan 29, 2024 24.76 24.76 24.37 24.37 24.29 450
Jan 26, 2024 24.43 24.49 24.43 24.49 24.41 -
Jan 25, 2024 24.46 24.57 24.46 24.57 24.49 -
Jan 24, 2024 23.61 24.26 23.61 24.26 24.18 -
Jan 23, 2024 23.25 23.66 23.25 23.45 23.37 950
Jan 22, 2024 23.32 24.00 23.32 23.45 23.37 552
Jan 19, 2024 23.20 23.31 23.20 23.31 23.23 -
Jan 18, 2024 22.24 23.13 22.24 23.13 23.05 -
Jan 17, 2024 21.15 21.15 21.09 21.09 21.02 150
Jan 16, 2024 21.42 21.70 21.42 21.70 21.63 -
Jan 15, 2024 21.77 21.77 21.77 21.77 21.70 -
Jan 12, 2024 21.74 21.98 21.74 21.77 21.70 250
Jan 11, 2024 21.63 21.73 21.63 21.73 21.66 -
Jan 10, 2024 22.68 22.68 22.08 22.08 22.01 -
Jan 9, 2024 22.85 22.85 22.64 22.64 22.56 3,694
Jan 8, 2024 23.99 23.99 22.72 22.72 22.64 100
Jan 5, 2024 23.06 23.23 23.06 23.23 23.15 -
Jan 4, 2024 22.66 22.86 22.66 22.86 22.78 100
Jan 3, 2024 22.11 22.22 22.11 22.22 22.15 150
Jan 2, 2024 21.83 22.37 21.83 22.37 22.30 135
Dec 29, 2023 22.09 22.09 22.09 22.09 22.02 -
Dec 28, 2023 22.33 22.33 22.33 22.33 22.26 -
Dec 27, 2023 22.50 22.50 22.50 22.50 22.42 -
Dec 22, 2023 21.92 22.32 21.92 22.32 22.25 90
Dec 21, 2023 21.74 21.74 21.74 21.74 21.67 -
Dec 20, 2023 21.91 21.91 21.88 21.88 21.81 1,350
Dec 19, 2023 21.11 21.11 21.11 21.11 21.04 -
Dec 18, 2023 21.61 21.74 21.48 21.74 21.67 1,080
Dec 15, 2023 21.48 21.48 21.48 21.48 21.41 -
Dec 14, 2023 21.37 21.37 21.37 21.37 21.30 -
Dec 13, 2023 21.15 21.15 21.15 21.15 21.08 -
Dec 12, 2023 21.44 21.44 21.44 21.44 21.37 -
Dec 11, 2023 21.82 21.82 21.69 21.69 21.62 30
Dec 8, 2023 21.84 22.04 21.84 22.04 21.97 -
Dec 7, 2023 21.55 21.70 21.55 21.70 21.63 -
Dec 6, 2023 22.07 22.30 22.07 22.30 22.23 -
Dec 5, 2023 22.02 22.02 22.00 22.00 21.93 -
Dec 4, 2023 22.65 22.65 22.65 22.65 22.57 -
Dec 1, 2023 21.81 22.15 21.81 22.15 22.08 -
Nov 30, 2023 21.66 22.00 21.66 22.00 21.93 -
Nov 29, 2023 21.82 21.82 21.82 21.82 21.75 -
Nov 28, 2023 21.89 21.89 21.89 21.89 21.82 -
Nov 27, 2023 21.81 21.90 21.81 21.90 21.83 -
Nov 24, 2023 21.70 21.70 21.70 21.70 21.63 -
Nov 23, 2023 21.65 21.65 21.65 21.65 21.58 -
Nov 22, 2023 21.42 21.54 21.40 21.54 21.47 100
Nov 21, 2023 21.40 21.40 21.40 21.40 21.33 -
Nov 20, 2023 21.80 21.80 21.22 21.22 21.15 -
Nov 17, 2023 21.15 21.70 21.15 21.70 21.63 -
Nov 16, 2023 21.41 21.55 21.41 21.55 21.48 -
Nov 15, 2023 21.14 21.20 21.14 21.20 21.13 -
Nov 14, 2023 20.82 20.90 20.82 20.90 20.83 35
Nov 13, 2023 21.25 21.25 21.25 21.25 21.18 -
Nov 10, 2023 21.19 21.51 21.19 21.51 21.44 -
Nov 9, 2023 20.88 21.30 20.88 21.30 21.23 -
Nov 8, 2023 0.08 Dividend
Nov 8, 2023 20.91 21.44 20.91 21.44 21.37 295
Nov 7, 2023 21.95 21.95 21.20 21.20 21.05 -
Nov 6, 2023 21.95 21.95 21.59 21.59 21.44 -
Nov 3, 2023 22.16 22.25 22.16 22.25 22.10 -
Nov 2, 2023 21.95 22.01 21.95 22.01 21.86 -
Nov 1, 2023 22.21 22.21 21.91 21.91 21.76 -
Oct 31, 2023 22.61 22.61 22.03 22.03 21.88 -
Oct 30, 2023 23.42 23.42 23.42 23.42 23.26 -
Oct 27, 2023 22.41 22.41 22.41 22.41 22.26 -
Oct 26, 2023 23.20 23.20 21.69 21.69 21.54 -
Oct 25, 2023 23.13 23.13 22.98 22.98 22.82 -
Oct 24, 2023 23.32 23.36 23.32 23.36 23.20 -
Oct 23, 2023 23.47 23.47 23.26 23.26 23.10 -
Oct 20, 2023 23.85 23.85 23.46 23.46 23.30 -
Oct 19, 2023 24.03 24.03 23.67 23.67 23.51 -
Oct 18, 2023 24.15 24.25 24.15 24.25 24.08 -
Oct 17, 2023 24.20 24.41 24.20 24.41 24.24 -
Oct 16, 2023 24.32 24.34 23.79 23.79 23.63 400
Oct 13, 2023 24.22 24.22 24.12 24.12 23.95 -
Oct 12, 2023 24.24 24.24 23.69 23.69 23.53 -
Oct 11, 2023 24.41 24.41 24.23 24.23 24.06 -
Oct 10, 2023 24.03 24.03 23.75 23.75 23.59 -
Oct 9, 2023 22.86 23.47 22.86 23.47 23.31 -
Oct 6, 2023 22.50 22.90 22.28 22.90 22.74 170
Oct 5, 2023 22.60 22.62 22.60 22.62 22.46 -
Oct 4, 2023 23.37 23.40 23.37 23.40 23.24 -
Oct 3, 2023 24.03 24.03 23.74 23.74 23.58 -
Oct 2, 2023 24.51 24.84 24.40 24.40 24.23 7
Sep 29, 2023 23.90 24.22 23.90 24.22 24.05 -
Sep 28, 2023 23.04 23.50 23.04 23.50 23.34 -
Sep 27, 2023 22.03 23.35 22.03 23.35 23.19 -
Sep 26, 2023 22.25 22.25 21.98 21.98 21.83 -
Sep 25, 2023 21.49 21.66 21.49 21.66 21.51 -
Sep 22, 2023 21.62 21.62 21.48 21.48 21.33 -
Sep 21, 2023 21.80 21.80 21.13 21.13 20.98 -
Sep 20, 2023 22.03 22.20 22.03 22.20 22.05 -
Sep 19, 2023 22.31 22.31 22.03 22.20 22.05 180
Sep 18, 2023 22.37 22.37 22.26 22.26 22.11 70
Sep 15, 2023 22.57 22.57 22.48 22.48 22.33 -
Sep 14, 2023 21.48 21.89 21.48 21.89 21.74 -
Sep 13, 2023 20.85 21.21 20.85 21.21 21.06 -
Sep 12, 2023 20.25 20.52 20.25 20.52 20.38 -
Sep 11, 2023 20.62 20.62 20.48 20.48 20.34 -
Sep 8, 2023 20.31 20.31 20.11 20.11 19.97 -
Sep 7, 2023 20.49 20.55 20.49 20.55 20.41 -
Sep 6, 2023 20.82 20.98 20.82 20.98 20.84 -
Sep 5, 2023 20.61 20.65 20.61 20.65 20.51 -
Sep 4, 2023 20.71 20.71 20.71 20.71 20.57 -
Sep 1, 2023 19.95 20.50 19.95 20.50 20.36 -
Aug 31, 2023 19.97 20.20 19.97 20.20 20.06 -
Aug 30, 2023 19.93 19.93 19.75 19.75 19.61 -
Aug 29, 2023 19.94 19.94 19.75 19.75 19.61 -
Aug 28, 2023 19.72 19.89 19.72 19.89 19.75 -
Aug 25, 2023 19.81 19.81 19.47 19.47 19.34 -
Aug 24, 2023 19.90 19.90 19.78 19.78 19.64 -
Aug 23, 2023 20.51 20.51 19.79 19.79 19.65 -
Aug 22, 2023 20.24 20.36 20.24 20.36 20.22 -
Aug 21, 2023 19.91 19.91 19.83 19.83 19.69 -
Aug 18, 2023 20.28 20.28 19.88 19.88 19.74 -
Aug 17, 2023 20.14 20.21 20.14 20.21 20.07 -
Aug 16, 2023 19.90 19.90 19.68 19.68 19.55 -
Aug 15, 2023 20.41 20.41 20.03 20.03 19.89 -
Aug 14, 2023 20.69 20.69 20.37 20.37 20.23 -
Aug 11, 2023 20.73 21.16 20.36 20.36 20.22 150
Aug 10, 2023 21.48 21.48 20.93 20.93 20.79 -
Aug 9, 2023 0.08 Dividend
Aug 9, 2023 20.23 20.92 20.23 20.92 20.78 -
Aug 8, 2023 19.73 19.73 19.57 19.57 19.36 100
Aug 7, 2023 19.75 20.21 19.75 20.21 19.99 10
Aug 4, 2023 19.67 19.67 19.67 19.67 19.46 -
Aug 3, 2023 19.75 19.75 19.23 19.23 19.02 -
Aug 2, 2023 20.06 20.06 19.49 19.49 19.28 -
Aug 1, 2023 20.40 20.40 20.00 20.00 19.79 200
Jul 31, 2023 19.43 19.90 19.43 19.90 19.69 -
Jul 28, 2023 19.65 19.65 19.03 19.03 18.83 -
Jul 27, 2023 20.07 20.53 19.32 20.53 20.31 50
Jul 26, 2023 20.22 20.22 19.87 19.87 19.66 -
Jul 25, 2023 19.83 20.04 19.83 20.04 19.83 -
Jul 24, 2023 19.59 19.59 19.50 19.50 19.30 -
Jul 21, 2023 19.53 19.95 19.22 19.22 19.01 60
Jul 20, 2023 19.14 19.14 19.14 19.14 18.93 -
Jul 19, 2023 18.96 19.47 18.78 19.47 19.26 100
Jul 18, 2023 18.51 18.51 18.51 18.51 18.31 -
Jul 17, 2023 18.56 18.56 18.56 18.56 18.36 -
Jul 14, 2023 18.77 18.77 18.77 18.77 18.57 -
Jul 13, 2023 18.91 18.91 18.91 18.91 18.70 -
Jul 12, 2023 19.94 19.94 19.94 19.94 19.73 -
Jul 11, 2023 19.64 19.83 19.64 19.83 19.61 -
Jul 10, 2023 19.73 19.73 19.73 19.73 19.52 -
Jul 7, 2023 19.44 19.44 19.40 19.40 19.19 -
Jul 6, 2023 19.78 19.78 19.78 19.78 19.57 -
Jul 5, 2023 19.88 19.88 19.88 19.88 19.66 -
Jul 4, 2023 19.91 19.91 19.91 19.91 19.69 -
Jul 3, 2023 19.73 19.73 19.73 19.73 19.52 -
Jun 30, 2023 19.67 19.67 19.61 19.61 19.40 -
Jun 29, 2023 18.99 19.36 18.99 19.36 19.15 -
Jun 28, 2023 19.06 19.06 18.75 18.75 18.54 -
Jun 27, 2023 18.89 18.89 18.83 18.83 18.63 -
Jun 26, 2023 18.95 18.95 18.89 18.89 18.69 -
Jun 23, 2023 19.22 19.22 18.91 18.91 18.70 -
Jun 22, 2023 19.22 19.22 19.09 19.09 18.89 -
Jun 21, 2023 19.25 19.25 19.21 19.21 19.00 -
Jun 20, 2023 18.50 19.12 18.50 19.12 18.92 -
Jun 19, 2023 18.58 18.58 18.58 18.58 18.38 -
Jun 16, 2023 18.84 18.84 18.51 18.51 18.31 -
Jun 15, 2023 18.57 18.57 18.53 18.53 18.34 -
Jun 14, 2023 18.31 18.35 18.31 18.35 18.15 -
Jun 13, 2023 18.08 18.30 18.08 18.30 18.10 -
Jun 12, 2023 18.66 18.66 18.66 18.66 18.46 -
Jun 9, 2023 18.39 18.39 18.30 18.30 18.10 -
Jun 8, 2023 18.64 18.81 18.55 18.55 18.35 -
Jun 7, 2023 18.10 18.15 18.10 18.15 17.96 -
Jun 6, 2023 17.83 17.83 17.83 17.83 17.63 -
Jun 5, 2023 17.61 18.15 17.61 18.15 17.96 -
Jun 2, 2023 16.97 17.20 16.97 17.20 17.02 -
Jun 1, 2023 16.96 17.30 16.96 17.30 17.12 -
May 31, 2023 17.25 17.25 17.25 17.25 17.06 -
May 30, 2023 17.52 17.52 16.95 16.95 16.77 -
May 29, 2023 17.17 17.19 17.17 17.19 17.01 -
May 26, 2023 17.91 18.04 17.91 18.00 17.81 1,500
May 25, 2023 18.46 18.46 17.69 17.69 17.50 80
May 24, 2023 18.76 18.76 18.76 18.76 18.56 -
May 23, 2023 19.16 19.16 19.16 19.16 18.96 -
May 22, 2023 18.86 19.10 18.86 19.10 18.90 -
May 19, 2023 19.42 19.42 19.42 19.42 19.21 -
May 18, 2023 19.55 19.55 18.39 18.60 18.40 -
May 17, 2023 19.74 19.75 19.74 19.75 19.54 -
May 16, 2023 20.90 20.90 20.90 20.90 20.68 200
May 15, 2023 20.81 20.81 20.80 20.80 20.58 -
May 12, 2023 20.49 20.80 20.49 20.80 20.58 -
May 11, 2023 21.19 21.19 21.19 21.19 20.96 -
May 10, 2023 0.08 Dividend
May 10, 2023 21.02 21.02 20.90 20.90 20.68 -
May 9, 2023 21.01 21.20 20.66 20.66 20.37 -
May 8, 2023 20.68 21.00 20.68 21.00 20.70 -
May 5, 2023 19.99 20.50 19.99 20.50 20.21 -
May 4, 2023 20.29 20.29 19.76 19.76 19.48 130
May 3, 2023 21.09 21.09 21.00 21.00 20.70 -
May 2, 2023 21.39 21.39 20.86 20.86 20.56 -
Apr 28, 2023 21.32 21.32 21.32 21.32 21.02 -
Apr 27, 2023 20.94 20.94 20.94 20.94 20.64 -
Apr 26, 2023 21.62 21.62 21.62 21.62 21.31 -
Apr 25, 2023 22.02 22.02 22.00 22.00 21.69 50
Apr 24, 2023 21.56 21.56 21.34 21.34 21.04 -