Carlisle Companies Incorporated (ETR:CLE)
Germany · Delayed Price · Currency is EUR 314.60
+8.00 (2.61%)
At close: Aug 21, 2026
ETR:CLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | 2.61% | - |
| Aug 20, 2026 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | -2.17% | - |
| Aug 19, 2026 | 313.40 | 313.40 | 313.40 | 313.40 | 313.40 | 1.71% | - |
| Aug 17, 2026 | 309.20 | 309.20 | 309.20 | 309.20 | 308.12 | -3.56% | - |
| Aug 14, 2026 | 320.60 | 320.60 | 320.60 | 320.60 | 319.48 | -1.29% | - |
| Aug 13, 2026 | 324.80 | 324.80 | 324.80 | 324.80 | 323.67 | -3.04% | - |
| Aug 12, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 333.83 | -0.30% | - |
| Aug 11, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 334.83 | 0.96% | - |
| Aug 10, 2026 | 337.60 | 337.60 | 332.80 | 332.80 | 331.64 | -0.42% | 25 |
| Aug 7, 2026 | 334.20 | 334.20 | 334.20 | 334.20 | 333.03 | -0.42% | - |
| Aug 6, 2026 | 337.40 | 337.40 | 335.60 | 335.60 | 334.43 | 9.82% | 4 |
| Jul 31, 2026 | 311.20 | 311.20 | 305.60 | 305.60 | 304.53 | 6.41% | 34 |
| Jul 23, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 286.20 | -1.98% | - |
| Jul 22, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 291.98 | -0.88% | 9 |
| Jul 21, 2026 | 295.60 | 295.60 | 295.60 | 295.60 | 294.57 | -1.27% | 24 |
| Jul 15, 2026 | 300.00 | 300.00 | 299.40 | 299.40 | 298.35 | - | 10 |
| Jul 14, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 298.35 | 4.39% | 2 |
| Jul 13, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 285.80 | -1.65% | - |
| Jul 10, 2026 | 291.60 | 291.60 | 291.60 | 291.60 | 290.58 | 0.76% | - |
| Jul 9, 2026 | 292.60 | 292.60 | 289.40 | 289.40 | 288.39 | -6.46% | 18 |
| Jul 7, 2026 | 309.60 | 309.60 | 309.40 | 309.40 | 308.32 | -3.19% | 10 |
| Jul 6, 2026 | 319.60 | 319.60 | 319.60 | 319.60 | 318.48 | 1.20% | - |
| Jul 2, 2026 | 315.60 | 315.80 | 315.60 | 315.80 | 314.70 | -5.17% | 33 |
| Jun 29, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 331.84 | -1.13% | - |
| Jun 26, 2026 | 337.60 | 337.60 | 336.80 | 336.80 | 335.62 | -1.29% | 15 |
| Jun 25, 2026 | 346.40 | 346.40 | 341.20 | 341.20 | 340.01 | 9.64% | 25 |
| Jun 23, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 310.11 | -1.71% | - |
| Jun 18, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | 315.49 | 1.47% | - |
| Jun 17, 2026 | 312.40 | 312.40 | 312.00 | 312.00 | 310.91 | 8.64% | 12 |
| Jun 11, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 286.20 | -1.71% | - |
| Jun 10, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 291.18 | -2.14% | - |
| Jun 9, 2026 | 298.60 | 298.60 | 298.60 | 298.60 | 297.56 | -0.27% | - |
| Jun 8, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 298.35 | 0.20% | - |