Stuttgart - Delayed Quote EUR

Peabody Energy Corp (PBE.SG)

22.03 +0.33 (+1.52%)
At close: April 26 at 10:32 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.20 22.20 22.03 22.03 22.03 -
Apr 25, 2024 21.70 21.70 21.70 21.70 21.70 -
Apr 24, 2024 21.77 21.85 21.75 21.79 21.79 -
Apr 23, 2024 22.28 22.28 21.80 21.90 21.90 -
Apr 22, 2024 22.48 22.48 22.48 22.48 22.48 -
Apr 19, 2024 22.34 22.43 22.34 22.43 22.43 -
Apr 18, 2024 22.39 22.82 22.38 22.57 22.57 -
Apr 17, 2024 22.29 23.22 22.29 22.97 22.97 -
Apr 16, 2024 21.55 22.71 21.54 22.71 22.71 92
Apr 15, 2024 21.59 21.69 21.47 21.47 21.47 -
Apr 12, 2024 21.80 21.83 21.80 21.83 21.83 110
Apr 11, 2024 21.78 21.86 21.37 21.86 21.86 -
Apr 10, 2024 21.49 21.85 21.49 21.85 21.85 -
Apr 9, 2024 21.31 21.52 21.31 21.52 21.52 -
Apr 8, 2024 21.51 21.51 21.51 21.51 21.51 -
Apr 5, 2024 21.41 21.41 21.37 21.37 21.37 1,750
Apr 4, 2024 22.00 22.00 22.00 22.00 22.00 -
Apr 3, 2024 22.35 22.48 22.35 22.48 22.48 -
Apr 2, 2024 22.41 22.41 22.41 22.41 22.41 -
Mar 28, 2024 22.36 22.36 22.26 22.26 22.26 -
Mar 27, 2024 21.64 21.64 21.64 21.64 21.64 -
Mar 26, 2024 21.95 21.95 21.95 21.95 21.95 -
Mar 25, 2024 22.22 22.32 22.22 22.26 22.26 133
Mar 22, 2024 22.48 22.65 22.35 22.35 22.35 -
Mar 21, 2024 22.27 22.58 22.27 22.45 22.45 90
Mar 20, 2024 22.34 22.38 22.32 22.32 22.32 -
Mar 19, 2024 22.26 22.47 22.26 22.41 22.41 55
Mar 18, 2024 21.96 22.44 21.96 22.34 22.34 30
Mar 15, 2024 22.58 22.61 22.58 22.61 22.61 -
Mar 14, 2024 22.92 22.97 22.92 22.97 22.97 40
Mar 13, 2024 23.00 23.02 22.58 22.97 22.97 -
Mar 12, 2024 23.76 23.76 23.07 23.15 23.15 60
Mar 11, 2024 24.65 24.65 23.70 23.70 23.70 -
Mar 8, 2024 24.31 24.66 24.31 24.54 24.54 -
Mar 7, 2024 23.78 24.49 23.78 24.39 24.39 -
Mar 6, 2024 23.36 24.05 23.36 23.84 23.84 -
Mar 5, 2024 23.07 23.75 23.07 23.56 23.56 -
Mar 4, 2024 23.10 23.42 22.83 23.23 23.23 50
Mar 1, 2024 22.79 23.04 22.79 23.04 23.04 -
Feb 29, 2024 22.64 22.64 22.64 22.64 22.64 -
Feb 28, 2024 22.98 23.34 22.98 23.05 23.05 175
Feb 27, 2024 21.86 22.83 21.86 22.83 22.83 -
Feb 26, 2024 22.67 22.67 22.62 22.62 22.62 -
Feb 23, 2024 22.82 22.82 22.80 22.80 22.80 -
Feb 22, 2024 22.68 22.68 22.21 22.67 22.67 -
Feb 21, 2024 0.08 Dividend
Feb 21, 2024 21.82 21.87 20.91 20.91 20.91 59
Feb 20, 2024 22.41 22.41 21.80 22.02 21.94 -
Feb 19, 2024 22.46 22.49 22.46 22.49 22.41 -
Feb 16, 2024 22.71 22.71 22.58 22.58 22.50 -
Feb 15, 2024 23.07 23.07 23.07 23.07 22.99 -
Feb 14, 2024 22.99 22.99 22.99 22.99 22.91 -
Feb 13, 2024 23.15 23.15 23.15 23.15 23.07 -
Feb 12, 2024 23.25 23.25 23.25 23.25 23.17 -
Feb 9, 2024 23.92 23.92 23.53 23.53 23.45 -
Feb 8, 2024 23.88 24.00 22.85 24.00 23.92 -
Feb 7, 2024 23.74 23.75 23.52 23.75 23.67 -
Feb 6, 2024 24.07 24.16 24.07 24.16 24.08 -
Feb 5, 2024 24.50 24.50 23.87 23.87 23.79 67
Feb 2, 2024 24.65 24.75 24.62 24.75 24.67 -
Feb 1, 2024 24.56 24.68 24.56 24.68 24.60 -
Jan 31, 2024 24.69 24.70 24.54 24.69 24.61 -
Jan 30, 2024 24.40 24.47 24.19 24.47 24.39 120
Jan 29, 2024 24.74 24.80 24.74 24.80 24.72 -
Jan 26, 2024 24.42 24.63 24.26 24.62 24.54 -
Jan 25, 2024 24.45 24.45 24.42 24.42 24.34 -
Jan 24, 2024 23.60 24.47 23.60 24.47 24.39 -
Jan 23, 2024 23.24 23.73 23.24 23.64 23.56 -
Jan 22, 2024 23.86 23.86 23.36 23.36 23.28 -
Jan 19, 2024 23.19 23.75 23.19 23.75 23.67 -
Jan 18, 2024 22.23 23.42 22.23 23.28 23.20 -
Jan 17, 2024 21.10 21.42 20.76 21.42 21.35 -
Jan 16, 2024 21.41 21.77 21.41 21.68 21.61 100
Jan 15, 2024 21.21 21.21 21.21 21.21 21.14 -
Jan 12, 2024 21.62 21.81 21.62 21.81 21.74 -
Jan 11, 2024 21.62 21.62 21.62 21.62 21.55 -
Jan 10, 2024 22.67 22.67 21.77 21.77 21.70 -
Jan 9, 2024 22.83 22.88 22.59 22.59 22.51 -
Jan 8, 2024 23.38 23.38 22.61 23.02 22.94 -
Jan 5, 2024 23.05 23.05 23.05 23.05 22.97 -
Jan 4, 2024 22.54 23.35 22.54 23.35 23.27 -
Jan 3, 2024 21.82 22.80 21.82 22.64 22.56 -
Jan 2, 2024 21.90 22.49 21.90 22.29 22.21 -
Dec 29, 2023 22.08 22.08 22.08 22.08 22.00 -
Dec 28, 2023 22.30 22.41 22.30 22.31 22.23 70
Dec 27, 2023 22.48 22.48 22.45 22.45 22.37 -
Dec 22, 2023 21.91 22.38 21.91 22.38 22.30 -
Dec 21, 2023 21.73 21.99 21.73 21.99 21.92 1,102
Dec 20, 2023 21.92 21.92 21.92 21.92 21.85 -
Dec 19, 2023 21.53 22.12 21.53 22.12 22.04 135
Dec 18, 2023 21.59 21.59 21.43 21.43 21.36 95
Dec 15, 2023 21.37 21.75 21.37 21.75 21.68 -
Dec 14, 2023 21.47 21.60 21.47 21.60 21.53 -
Dec 13, 2023 21.31 21.57 21.31 21.49 21.42 500
Dec 12, 2023 21.62 21.64 21.36 21.36 21.29 -
Dec 11, 2023 21.82 21.82 21.49 21.56 21.49 -
Dec 8, 2023 21.72 22.03 21.72 22.03 21.95 -
Dec 7, 2023 21.53 21.55 21.53 21.55 21.48 -
Dec 6, 2023 22.04 22.55 21.95 22.38 22.30 -
Dec 5, 2023 22.01 22.01 21.99 21.99 21.92 136
Dec 4, 2023 22.46 22.46 22.21 22.21 22.13 -
Dec 1, 2023 21.72 21.72 21.72 21.72 21.65 -
Nov 30, 2023 21.59 21.70 21.59 21.70 21.63 -
Nov 29, 2023 21.66 21.72 21.52 21.66 21.59 -
Nov 28, 2023 21.78 21.92 21.65 21.65 21.58 -
Nov 27, 2023 21.78 21.92 21.77 21.88 21.81 -
Nov 24, 2023 21.48 21.97 21.48 21.97 21.90 -
Nov 23, 2023 21.47 21.51 21.47 21.51 21.44 -
Nov 22, 2023 21.21 21.59 21.21 21.59 21.52 -
Nov 21, 2023 21.26 21.26 21.26 21.26 21.19 100
Nov 20, 2023 21.61 21.61 21.32 21.32 21.25 -
Nov 17, 2023 21.03 21.73 21.03 21.73 21.66 -
Nov 16, 2023 21.29 21.29 20.83 21.00 20.93 -
Nov 15, 2023 20.97 21.54 20.97 21.46 21.39 -
Nov 14, 2023 20.62 21.17 20.62 20.97 20.90 -
Nov 13, 2023 21.02 21.15 20.89 21.00 20.93 -
Nov 10, 2023 21.08 21.56 21.05 21.56 21.49 -
Nov 9, 2023 20.75 20.77 20.75 20.77 20.70 -
Nov 8, 2023 0.08 Dividend
Nov 8, 2023 20.90 21.11 20.90 21.11 21.04 -
Nov 7, 2023 21.69 21.76 20.85 20.85 20.70 -
Nov 6, 2023 21.93 21.93 21.77 21.77 21.62 -
Nov 3, 2023 22.14 22.35 22.14 22.20 22.04 -
Nov 2, 2023 21.92 22.40 21.89 22.10 21.95 -
Nov 1, 2023 22.21 22.27 21.96 21.96 21.81 250
Oct 31, 2023 22.61 22.61 22.01 22.32 22.16 -
Oct 30, 2023 23.40 23.41 22.70 22.70 22.54 -
Oct 27, 2023 22.40 23.41 22.29 23.41 23.25 207
Oct 26, 2023 23.19 23.19 22.03 22.59 22.43 -
Oct 25, 2023 23.12 23.29 23.12 23.22 23.06 -
Oct 24, 2023 23.32 23.41 23.26 23.26 23.10 -
Oct 23, 2023 23.46 23.64 23.32 23.64 23.47 50
Oct 20, 2023 23.84 23.91 23.68 23.68 23.51 -
Oct 19, 2023 24.02 24.06 23.77 23.86 23.69 -
Oct 18, 2023 24.16 24.65 24.16 24.47 24.30 -
Oct 17, 2023 24.18 24.18 24.18 24.18 24.01 -
Oct 16, 2023 24.31 24.31 24.31 24.31 24.14 -
Oct 13, 2023 24.20 24.20 24.20 24.20 24.03 -
Oct 12, 2023 24.23 24.23 24.23 24.23 24.06 -
Oct 11, 2023 24.40 24.44 24.32 24.32 24.15 62
Oct 10, 2023 24.02 24.02 24.02 24.02 23.85 -
Oct 9, 2023 22.86 23.76 22.86 23.76 23.59 32
Oct 6, 2023 22.51 22.55 22.51 22.55 22.39 -
Oct 5, 2023 22.45 23.02 22.45 23.02 22.86 20
Oct 4, 2023 23.35 23.65 22.48 22.48 22.32 125
Oct 3, 2023 24.03 24.03 24.03 24.03 23.86 -
Oct 2, 2023 24.49 24.49 23.86 23.86 23.69 430
Sep 29, 2023 24.11 24.19 24.11 24.19 24.02 -
Sep 28, 2023 23.11 23.13 23.01 23.01 22.85 -
Sep 27, 2023 22.02 22.37 22.02 22.37 22.21 230
Sep 26, 2023 22.24 22.24 22.19 22.19 22.03 -
Sep 25, 2023 21.48 21.48 21.47 21.47 21.32 -
Sep 22, 2023 21.62 21.95 21.62 21.63 21.48 138
Sep 21, 2023 21.88 21.88 21.48 21.77 21.62 130
Sep 20, 2023 22.22 22.50 22.22 22.30 22.14 100
Sep 19, 2023 22.30 22.68 21.91 22.27 22.11 470
Sep 18, 2023 22.36 22.47 22.36 22.47 22.31 -
Sep 15, 2023 22.59 22.59 22.53 22.53 22.37 -
Sep 14, 2023 21.48 21.48 21.48 21.48 21.33 80
Sep 13, 2023 20.83 21.75 20.79 21.75 21.60 20
Sep 12, 2023 20.22 20.97 20.22 20.77 20.62 250
Sep 11, 2023 20.45 20.46 20.45 20.46 20.32 -
Sep 8, 2023 20.14 20.19 20.14 20.19 20.05 50
Sep 7, 2023 20.25 20.30 19.97 20.12 19.98 -
Sep 6, 2023 20.70 20.70 20.70 20.70 20.56 -
Sep 5, 2023 20.53 20.98 20.51 20.98 20.83 -
Sep 4, 2023 20.56 20.58 20.56 20.56 20.42 -
Sep 1, 2023 19.84 20.71 19.84 20.71 20.57 24
Aug 31, 2023 19.97 20.21 19.96 20.09 19.95 -
Aug 30, 2023 19.91 20.20 19.91 20.20 20.06 1,000
Aug 29, 2023 19.90 20.34 19.90 20.04 19.90 -
Aug 28, 2023 19.72 20.03 19.72 19.97 19.83 100
Aug 25, 2023 19.81 19.82 19.81 19.82 19.68 -
Aug 24, 2023 19.89 19.89 19.82 19.82 19.68 -
Aug 23, 2023 20.38 20.38 20.36 20.36 20.22 -
Aug 22, 2023 20.17 20.20 20.17 20.19 20.05 -
Aug 21, 2023 19.91 20.02 19.91 19.95 19.82 -
Aug 18, 2023 20.27 20.49 20.04 20.11 19.97 150
Aug 17, 2023 20.14 20.43 20.14 20.37 20.23 1,800
Aug 16, 2023 19.89 19.94 19.89 19.94 19.81 100
Aug 15, 2023 20.38 20.38 20.04 20.04 19.90 -
Aug 14, 2023 20.98 20.98 20.98 20.98 20.83 150
Aug 11, 2023 20.72 20.87 20.72 20.87 20.72 -
Aug 10, 2023 21.50 21.77 20.48 20.98 20.83 50
Aug 9, 2023 0.08 Dividend
Aug 9, 2023 20.22 20.22 20.22 20.22 20.08 -
Aug 8, 2023 19.72 19.75 19.72 19.75 19.53 -
Aug 7, 2023 19.76 19.76 19.63 19.63 19.41 -
Aug 4, 2023 19.67 19.73 19.67 19.73 19.51 -
Aug 3, 2023 19.72 19.76 19.64 19.76 19.55 -
Aug 2, 2023 20.04 20.04 19.69 19.69 19.48 -
Aug 1, 2023 20.25 20.25 20.25 20.25 20.03 -
Jul 31, 2023 19.43 19.43 19.43 19.43 19.23 -
Jul 28, 2023 19.65 19.65 19.01 19.01 18.81 -
Jul 27, 2023 20.06 20.06 19.87 19.87 19.66 -
Jul 26, 2023 20.22 20.22 20.16 20.21 19.99 -
Jul 25, 2023 19.82 20.74 19.82 20.37 20.15 70
Jul 24, 2023 19.58 19.85 19.58 19.85 19.64 -
Jul 21, 2023 19.52 19.67 19.52 19.67 19.46 -
Jul 20, 2023 19.14 19.57 19.14 19.57 19.36 -
Jul 19, 2023 18.97 19.20 18.97 19.20 19.00 -
Jul 18, 2023 18.50 18.50 18.50 18.50 18.31 -
Jul 17, 2023 18.55 18.59 18.55 18.59 18.39 -
Jul 14, 2023 18.76 18.76 18.61 18.61 18.41 -
Jul 13, 2023 18.90 19.08 18.90 19.08 18.87 2,500
Jul 12, 2023 19.94 19.94 18.97 18.97 18.77 76
Jul 11, 2023 19.64 19.64 19.61 19.61 19.40 -
Jul 10, 2023 19.73 20.04 19.73 20.04 19.82 -
Jul 7, 2023 19.42 19.86 19.42 19.85 19.64 -
Jul 6, 2023 19.76 19.97 19.51 19.51 19.30 -
Jul 5, 2023 19.85 20.03 19.85 19.90 19.69 -
Jul 4, 2023 19.88 19.88 19.88 19.88 19.66 -
Jul 3, 2023 19.72 20.06 19.43 20.06 19.84 -
Jun 30, 2023 19.64 19.86 19.64 19.86 19.65 -
Jun 29, 2023 18.93 18.93 18.93 18.93 18.73 -
Jun 28, 2023 19.02 19.02 19.02 19.02 18.82 -
Jun 27, 2023 18.85 18.85 18.85 18.85 18.65 -
Jun 26, 2023 18.95 19.17 18.95 19.17 18.96 -
Jun 23, 2023 19.16 19.24 19.05 19.05 18.84 -
Jun 22, 2023 19.25 19.76 19.19 19.24 19.03 1,250
Jun 21, 2023 19.15 19.62 19.05 19.46 19.25 1,250
Jun 20, 2023 18.47 18.47 18.47 18.47 18.27 -
Jun 19, 2023 18.51 18.51 18.51 18.51 18.32 -
Jun 16, 2023 18.63 18.69 18.63 18.69 18.49 -
Jun 15, 2023 18.25 18.70 18.17 18.70 18.50 -
Jun 14, 2023 17.99 17.99 17.95 17.95 17.76 -
Jun 13, 2023 17.76 17.86 17.76 17.86 17.67 -
Jun 12, 2023 18.34 18.34 17.99 17.99 17.79 -
Jun 9, 2023 18.06 18.89 18.06 18.61 18.41 100
Jun 8, 2023 18.38 19.12 18.38 19.12 18.91 200
Jun 7, 2023 17.92 18.67 17.92 18.63 18.42 -
Jun 6, 2023 17.53 18.09 17.53 18.09 17.90 -
Jun 5, 2023 17.50 18.11 17.50 17.67 17.47 100
Jun 2, 2023 16.83 17.58 16.83 17.52 17.34 45
Jun 1, 2023 16.75 17.16 16.75 16.95 16.77 -
May 31, 2023 17.06 17.61 16.85 16.95 16.77 20
May 30, 2023 17.19 17.19 17.03 17.03 16.85 -
May 29, 2023 17.13 17.13 17.13 17.13 16.95 -
May 26, 2023 17.72 18.00 17.61 17.61 17.42 1,110
May 25, 2023 18.21 18.38 18.20 18.38 18.18 12
May 24, 2023 18.57 18.75 18.26 18.26 18.07 -
May 23, 2023 18.92 19.09 18.77 18.77 18.57 -
May 22, 2023 18.55 18.97 18.55 18.97 18.77 -
May 19, 2023 19.17 19.17 18.74 18.84 18.64 -
May 18, 2023 19.15 19.15 18.89 18.89 18.68 50
May 17, 2023 19.42 19.42 19.42 19.42 19.22 -
May 16, 2023 20.48 20.59 20.48 20.59 20.37 -
May 15, 2023 20.50 20.86 20.50 20.86 20.64 -
May 12, 2023 20.20 20.29 20.20 20.29 20.07 -
May 11, 2023 20.89 20.89 20.89 20.89 20.67 -
May 10, 2023 0.08 Dividend
May 10, 2023 20.52 21.06 20.52 21.06 20.83 10
May 9, 2023 20.67 21.14 20.67 21.14 20.84 -
May 8, 2023 20.41 20.89 20.41 20.89 20.59 -
May 5, 2023 19.73 19.73 19.73 19.73 19.45 -
May 4, 2023 20.07 20.07 20.07 20.07 19.78 -
May 3, 2023 20.90 20.90 20.90 20.90 20.60 -
May 2, 2023 21.21 21.21 20.88 20.96 20.66 -
Apr 28, 2023 21.30 21.43 21.26 21.43 21.12 -
Apr 27, 2023 20.92 20.92 20.42 20.42 20.13 -
Apr 26, 2023 21.61 21.61 21.61 21.61 21.30 -