CSX Corporation (ETR:CXR)
Germany · Delayed Price · Currency is EUR 31.24
-0.05 (-0.16%)
At close: Dec 19, 2025
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 30.96 | 30.99 | 30.96 | 30.99 | 30.99 | -0.80% | 23 |
| Dec 19, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.16% | - |
| Dec 18, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.76% | - |
| Dec 17, 2025 | 31.15 | 31.15 | 31.05 | 31.05 | 31.05 | -1.22% | 450 |
| Dec 16, 2025 | 31.78 | 31.78 | 31.44 | 31.44 | 31.44 | -0.47% | 101 |
| Dec 15, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.21% | - |
| Dec 12, 2025 | 31.69 | 31.69 | 31.65 | 31.65 | 31.65 | 0.36% | 40 |
| Dec 11, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.67% | - |
| Dec 10, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.19% | - |
| Dec 9, 2025 | 31.29 | 31.29 | 31.27 | 31.27 | 31.27 | -0.95% | 1 |
| Dec 8, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.75% | - |
| Dec 5, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.72% | - |
| Dec 4, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 2.24% | - |
| Dec 3, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.77% | - |
| Dec 2, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.26% | - |
| Dec 1, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.49% | 50 |
| Nov 28, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.07% | - |
| Nov 27, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.33 | 0.08% | - |
| Nov 26, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.31 | 1.15% | - |
| Nov 25, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.96 | 1.67% | - |
| Nov 24, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.47 | -0.14% | - |
| Nov 21, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.51 | -0.15% | - |
| Nov 20, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.56 | 0.78% | - |
| Nov 19, 2025 | 29.39 | 29.44 | 29.39 | 29.44 | 29.33 | -0.74% | 400 |
| Nov 18, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.55 | -0.92% | - |
| Nov 17, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.82 | -0.43% | - |
| Nov 14, 2025 | 30.18 | 30.18 | 30.06 | 30.06 | 29.95 | -0.51% | 3 |
| Nov 13, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.10 | -0.40% | - |
| Nov 12, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.22 | 0.61% | - |
| Nov 11, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.04 | -0.17% | - |
| Nov 10, 2025 | 30.87 | 30.87 | 30.20 | 30.20 | 30.09 | -0.08% | 2 |
| Nov 7, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.11 | -0.98% | - |
| Nov 6, 2025 | 30.59 | 30.59 | 30.53 | 30.53 | 30.41 | -2.05% | 7 |
| Nov 5, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.05 | 0.13% | - |
| Nov 4, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.01 | 0.45% | 3 |
| Nov 3, 2025 | 30.86 | 30.99 | 30.86 | 30.99 | 30.87 | 0.11% | 3 |
| Oct 31, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.84 | 0.37% | - |
| Oct 30, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.72 | 1.36% | - |
| Oct 29, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.31 | -0.10% | - |
| Oct 28, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.34 | -1.28% | - |
| Oct 27, 2025 | 30.76 | 30.85 | 30.76 | 30.85 | 30.73 | 0.08% | 100 |
| Oct 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.71 | 0.28% | - |
| Oct 23, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.62 | -1.70% | - |
| Oct 22, 2025 | 31.26 | 31.27 | 31.26 | 31.27 | 31.15 | -0.41% | 100 |
| Oct 21, 2025 | 31.36 | 31.40 | 31.36 | 31.40 | 31.28 | -0.08% | 1 |
| Oct 20, 2025 | 31.91 | 31.92 | 31.42 | 31.42 | 31.30 | -0.11% | 100 |
| Oct 17, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.34 | 0.37% | - |
| Oct 16, 2025 | 31.43 | 31.44 | 31.34 | 31.34 | 31.22 | 0.71% | 353 |
| Oct 15, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.01 | 0.65% | - |
| Oct 14, 2025 | 30.82 | 30.92 | 30.82 | 30.92 | 30.81 | 0.55% | 1 |