Carlisle Companies Incorporated (ETR:CLE)
Germany · Delayed Price · Currency is EUR 286.80
-4.80 (-1.65%)
At close: Jul 13, 2026
ETR:CLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | -1.65% | - |
| Jul 10, 2026 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | 0.76% | - |
| Jul 9, 2026 | 292.60 | 292.60 | 289.40 | 289.40 | 289.40 | -6.46% | 18 |
| Jul 7, 2026 | 309.60 | 309.60 | 309.40 | 309.40 | 309.40 | -3.19% | 10 |
| Jul 6, 2026 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | 1.20% | - |
| Jul 2, 2026 | 315.60 | 315.80 | 315.60 | 315.80 | 315.80 | -5.17% | 33 |
| Jun 29, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -1.13% | - |
| Jun 26, 2026 | 337.60 | 337.60 | 336.80 | 336.80 | 336.80 | -1.29% | 15 |
| Jun 25, 2026 | 346.40 | 346.40 | 341.20 | 341.20 | 341.20 | 9.64% | 25 |
| Jun 23, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | -1.71% | - |
| Jun 18, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | 1.47% | - |
| Jun 17, 2026 | 312.40 | 312.40 | 312.00 | 312.00 | 312.00 | 8.64% | 12 |
| Jun 11, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | -1.71% | - |
| Jun 10, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | -2.14% | - |
| Jun 9, 2026 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | -0.27% | - |
| Jun 8, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 0.20% | - |