CSX Corporation (ETR:CXR)
Germany · Delayed Price · Currency is EUR 30.25
-0.32 (-1.06%)
Last updated: Nov 28, 2025, 8:00 AM CET
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.64 | -0.31% | 12 |
| Oct 10, 2025 | 30.86 | 30.86 | 30.85 | 30.85 | 30.73 | -1.17% | 3 |
| Oct 9, 2025 | 31.25 | 31.25 | 31.21 | 31.21 | 31.10 | 1.10% | 11 |
| Oct 8, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.76 | 0.05% | - |
| Oct 7, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.74 | 0.08% | - |
| Oct 6, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.72 | 0.88% | - |
| Oct 3, 2025 | 30.19 | 30.56 | 30.19 | 30.56 | 30.45 | 1.23% | 175 |
| Oct 2, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.08 | 1.36% | - |
| Oct 1, 2025 | 29.55 | 29.79 | 29.55 | 29.79 | 29.68 | -1.37% | 61 |
| Sep 30, 2025 | 30.07 | 30.20 | 30.07 | 30.20 | 30.09 | 4.25% | 80 |
| Sep 26, 2025 | 29.03 | 29.03 | 28.97 | 28.97 | 28.86 | -0.41% | 70 |
| Sep 25, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.98 | 1.38% | - |
| Sep 24, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.59 | -0.76% | - |
| Sep 23, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.81 | 1.89% | - |
| Sep 22, 2025 | 28.68 | 28.68 | 28.15 | 28.38 | 28.28 | 0.04% | 26 |
| Sep 19, 2025 | 28.51 | 28.51 | 28.22 | 28.37 | 28.27 | 0.09% | 24 |