Carpenter Technology Corporation (ETR:XTY)
Germany · Delayed Price · Currency is EUR 403.30
-13.50 (-3.24%)
At close: Aug 31, 2026
ETR:XTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 403.30 | 403.30 | 403.30 | 403.30 | 403.30 | -3.24% | - |
| Aug 28, 2026 | 416.80 | 416.80 | 416.80 | 416.80 | 416.80 | 0.39% | - |
| Aug 27, 2026 | 415.20 | 415.20 | 415.20 | 415.20 | 415.20 | - | 2 |
| Aug 26, 2026 | 415.20 | 415.20 | 415.20 | 415.20 | 415.20 | -0.10% | - |
| Aug 25, 2026 | 415.60 | 415.60 | 415.60 | 415.60 | 415.60 | -0.13% | - |
| Aug 21, 2026 | 419.90 | 419.90 | 416.30 | 416.30 | 416.13 | -1.49% | 164 |
| Aug 20, 2026 | 422.60 | 422.60 | 422.60 | 422.60 | 422.43 | -3.87% | - |
| Aug 19, 2026 | 439.60 | 439.60 | 439.60 | 439.60 | 439.42 | -3.07% | - |
| Aug 18, 2026 | 453.50 | 453.50 | 453.50 | 453.50 | 453.31 | -2.45% | - |
| Aug 17, 2026 | 464.90 | 464.90 | 464.90 | 464.90 | 464.71 | 0.09% | - |
| Aug 14, 2026 | 464.50 | 464.50 | 464.50 | 464.50 | 464.31 | 0.67% | - |
| Aug 13, 2026 | 461.40 | 461.40 | 461.40 | 461.40 | 461.21 | -1.09% | - |
| Aug 12, 2026 | 466.50 | 466.50 | 466.50 | 466.50 | 466.31 | -1.56% | 20 |
| Aug 11, 2026 | 473.90 | 473.90 | 473.90 | 473.90 | 473.70 | -3.25% | - |
| Aug 10, 2026 | 496.40 | 497.00 | 489.80 | 489.80 | 489.60 | -0.67% | 31 |
| Aug 7, 2026 | 493.10 | 493.10 | 493.10 | 493.10 | 492.90 | -0.94% | 6 |
| Aug 6, 2026 | 497.80 | 497.80 | 497.80 | 497.80 | 497.60 | -0.68% | 5 |
| Aug 5, 2026 | 501.20 | 501.20 | 501.20 | 501.20 | 500.99 | 2.04% | 17 |
| Aug 4, 2026 | 478.80 | 491.20 | 478.80 | 491.20 | 491.00 | 7.04% | 22 |
| Aug 3, 2026 | 447.20 | 458.90 | 447.20 | 458.90 | 458.71 | 2.11% | 48 |
| Jul 31, 2026 | 449.40 | 449.40 | 449.40 | 449.40 | 449.21 | 2.65% | 3 |
| Jul 30, 2026 | 456.40 | 458.00 | 431.20 | 437.80 | 437.62 | -6.53% | 70 |
| Jul 29, 2026 | 489.10 | 489.10 | 468.40 | 468.40 | 468.21 | -4.64% | 67 |
| Jul 28, 2026 | 495.60 | 495.60 | 491.20 | 491.20 | 491.00 | -8.87% | 16 |
| Jul 27, 2026 | 537.40 | 539.00 | 537.40 | 539.00 | 538.78 | 1.01% | 100 |
| Jul 24, 2026 | 533.60 | 533.60 | 533.60 | 533.60 | 533.38 | 2.58% | - |
| Jul 23, 2026 | 520.20 | 520.20 | 520.20 | 520.20 | 519.99 | -0.15% | - |
| Jul 22, 2026 | 530.00 | 530.00 | 517.40 | 521.00 | 520.79 | 2.56% | 12 |
| Jul 21, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 507.79 | 2.81% | - |
| Jul 20, 2026 | 494.10 | 494.10 | 494.10 | 494.10 | 493.90 | 1.92% | 7 |
| Jul 17, 2026 | 472.00 | 484.80 | 456.40 | 484.80 | 484.60 | -2.40% | 99 |
| Jul 16, 2026 | 496.70 | 496.70 | 496.70 | 496.70 | 496.50 | -0.46% | - |
| Jul 15, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 498.79 | -1.66% | - |
| Jul 14, 2026 | 507.40 | 507.40 | 507.40 | 507.40 | 507.19 | 0.52% | - |
| Jul 13, 2026 | 497.20 | 504.80 | 497.20 | 504.80 | 504.59 | -3.30% | 28 |
| Jul 9, 2026 | 530.00 | 530.00 | 522.00 | 522.00 | 521.79 | 1.83% | 3 |
| Jul 8, 2026 | 513.40 | 513.40 | 512.60 | 512.60 | 512.39 | -0.19% | 36 |
| Jul 7, 2026 | 513.60 | 513.60 | 513.60 | 513.60 | 513.39 | -4.96% | - |
| Jul 1, 2026 | 541.40 | 541.60 | 540.40 | 540.40 | 540.18 | -0.15% | 7 |
| Jun 30, 2026 | 535.60 | 541.20 | 535.60 | 541.20 | 540.98 | 3.28% | 1 |
| Jun 29, 2026 | 526.60 | 526.60 | 524.00 | 524.00 | 523.78 | 1.71% | 1 |
| Jun 26, 2026 | 519.60 | 519.60 | 512.60 | 515.20 | 514.99 | -2.50% | 36 |
| Jun 25, 2026 | 517.80 | 528.40 | 517.80 | 528.40 | 528.18 | 2.60% | 44 |
| Jun 24, 2026 | 513.80 | 515.00 | 508.40 | 515.00 | 514.79 | 2.79% | 47 |
| Jun 23, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 500.79 | -2.42% | 2 |
| Jun 22, 2026 | 511.80 | 513.40 | 511.80 | 513.40 | 513.19 | 0.86% | 52 |
| Jun 18, 2026 | 502.60 | 509.00 | 502.60 | 509.00 | 508.79 | 1.98% | 58 |
| Jun 17, 2026 | 488.20 | 499.10 | 487.40 | 499.10 | 498.89 | 2.70% | 61 |
| Jun 16, 2026 | 483.90 | 486.00 | 483.90 | 486.00 | 485.80 | 0.35% | 83 |
| Jun 15, 2026 | 492.00 | 492.60 | 479.80 | 484.30 | 484.10 | -0.84% | 490 |