Carlisle Companies Incorporated (ETR:CLE)
Germany · Delayed Price · Currency is EUR 280.20
-13.40 (-4.56%)
At close: Oct 7, 2026
ETR:CLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 294.00 | 294.00 | 280.20 | 280.20 | 280.20 | -4.56% | 3 |
| Oct 6, 2026 | 297.20 | 297.20 | 293.60 | 293.60 | 293.60 | -0.47% | - |
| Oct 5, 2026 | 294.00 | 295.00 | 294.00 | 295.00 | 295.00 | 0.07% | - |
| Oct 2, 2026 | 300.00 | 300.00 | 291.40 | 294.80 | 294.80 | 3.88% | - |
| Oct 1, 2026 | 285.40 | 285.40 | 283.80 | 283.80 | 283.80 | -0.84% | - |
| Sep 30, 2026 | 287.20 | 287.20 | 286.20 | 286.20 | 286.20 | -0.21% | - |
| Sep 29, 2026 | 287.20 | 287.20 | 286.80 | 286.80 | 286.80 | 1.13% | - |
| Sep 28, 2026 | 280.80 | 287.20 | 280.80 | 283.60 | 283.60 | 1.07% | 31 |
| Sep 25, 2026 | 277.60 | 280.60 | 277.60 | 280.60 | 280.60 | 1.01% | - |
| Sep 24, 2026 | 284.20 | 287.00 | 277.80 | 277.80 | 277.80 | -3.81% | - |
| Sep 23, 2026 | 287.40 | 288.80 | 287.40 | 288.80 | 288.80 | 1.05% | - |
| Sep 22, 2026 | 276.80 | 285.80 | 276.80 | 285.80 | 285.80 | 4.08% | - |
| Sep 21, 2026 | 277.20 | 278.60 | 274.60 | 274.60 | 274.60 | -0.07% | - |
| Sep 18, 2026 | 279.60 | 280.20 | 274.60 | 274.80 | 274.80 | -1.08% | 29 |
| Sep 17, 2026 | 279.40 | 285.00 | 277.80 | 277.80 | 277.80 | -1.28% | 36 |
| Sep 16, 2026 | 281.60 | 284.00 | 280.80 | 281.40 | 281.40 | -0.07% | 24 |
| Sep 15, 2026 | 283.60 | 284.40 | 281.60 | 281.60 | 281.60 | -1.54% | - |
| Sep 14, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -0.83% | 1 |
| Sep 11, 2026 | 284.40 | 288.60 | 284.20 | 288.40 | 288.40 | 0.77% | 30 |
| Sep 10, 2026 | 291.40 | 291.40 | 286.20 | 286.20 | 286.20 | -1.45% | - |
| Sep 9, 2026 | 293.20 | 298.40 | 290.40 | 290.40 | 290.40 | -2.02% | - |
| Sep 8, 2026 | 300.20 | 300.20 | 296.40 | 296.40 | 296.40 | -1.92% | - |
| Sep 4, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | 2.03% | 5 |
| Sep 3, 2026 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | 0.61% | - |
| Sep 2, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | -0.81% | - |
| Sep 1, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | -2.37% | - |
| Aug 31, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.52% | - |
| Aug 28, 2026 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | -1.42% | - |
| Aug 27, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.59% | - |
| Aug 26, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.35% | - |
| Aug 25, 2026 | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | -0.32% | - |
| Aug 24, 2026 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | -0.89% | - |
| 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% | - |