Carpenter Technology Corporation (ETR:XTY)
Germany · Delayed Price · Currency is EUR 473.90
-15.90 (-3.25%)
At close: Aug 11, 2026
ETR:XTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 473.90 | 473.90 | 473.90 | 473.90 | 473.90 | -3.25% | - |
| Aug 10, 2026 | 496.40 | 497.00 | 489.80 | 489.80 | 489.80 | -0.67% | 31 |
| Aug 7, 2026 | 493.10 | 493.10 | 493.10 | 493.10 | 493.10 | -0.94% | 6 |
| Aug 6, 2026 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | -0.68% | 5 |
| Aug 5, 2026 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | 2.04% | 17 |
| Aug 4, 2026 | 478.80 | 491.20 | 478.80 | 491.20 | 491.20 | 7.04% | 22 |
| Aug 3, 2026 | 447.20 | 458.90 | 447.20 | 458.90 | 458.90 | 2.11% | 48 |
| Jul 31, 2026 | 449.40 | 449.40 | 449.40 | 449.40 | 449.40 | 2.65% | 3 |
| Jul 30, 2026 | 456.40 | 458.00 | 431.20 | 437.80 | 437.80 | -6.53% | 70 |
| Jul 29, 2026 | 489.10 | 489.10 | 468.40 | 468.40 | 468.40 | -4.64% | 67 |
| Jul 28, 2026 | 495.60 | 495.60 | 491.20 | 491.20 | 491.20 | -8.87% | 16 |
| Jul 27, 2026 | 537.40 | 539.00 | 537.40 | 539.00 | 539.00 | 1.01% | 100 |
| Jul 24, 2026 | 533.60 | 533.60 | 533.60 | 533.60 | 533.60 | 2.58% | - |
| Jul 23, 2026 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | -0.15% | - |
| Jul 22, 2026 | 530.00 | 530.00 | 517.40 | 521.00 | 521.00 | 2.56% | 12 |
| Jul 21, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 2.81% | - |
| Jul 20, 2026 | 494.10 | 494.10 | 494.10 | 494.10 | 494.10 | 1.92% | 7 |
| Jul 17, 2026 | 472.00 | 484.80 | 456.40 | 484.80 | 484.80 | -2.40% | 99 |
| Jul 16, 2026 | 496.70 | 496.70 | 496.70 | 496.70 | 496.70 | -0.46% | - |
| Jul 15, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -1.66% | - |
| Jul 14, 2026 | 507.40 | 507.40 | 507.40 | 507.40 | 507.40 | 0.52% | - |
| Jul 13, 2026 | 497.20 | 504.80 | 497.20 | 504.80 | 504.80 | -3.30% | 28 |
| Jul 9, 2026 | 530.00 | 530.00 | 522.00 | 522.00 | 522.00 | 1.83% | 3 |
| Jul 8, 2026 | 513.40 | 513.40 | 512.60 | 512.60 | 512.60 | -0.19% | 36 |
| Jul 7, 2026 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | -4.96% | - |
| Jul 1, 2026 | 541.40 | 541.60 | 540.40 | 540.40 | 540.40 | -0.15% | 7 |
| Jun 30, 2026 | 535.60 | 541.20 | 535.60 | 541.20 | 541.20 | 3.28% | 1 |
| Jun 29, 2026 | 526.60 | 526.60 | 524.00 | 524.00 | 524.00 | 1.71% | 1 |
| Jun 26, 2026 | 519.60 | 519.60 | 512.60 | 515.20 | 515.20 | -2.50% | 36 |
| Jun 25, 2026 | 517.80 | 528.40 | 517.80 | 528.40 | 528.40 | 2.60% | 44 |
| Jun 24, 2026 | 513.80 | 515.00 | 508.40 | 515.00 | 515.00 | 2.79% | 47 |
| Jun 23, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | -2.42% | 2 |
| Jun 22, 2026 | 511.80 | 513.40 | 511.80 | 513.40 | 513.40 | 0.86% | 52 |
| Jun 18, 2026 | 502.60 | 509.00 | 502.60 | 509.00 | 509.00 | 1.98% | 58 |
| Jun 17, 2026 | 488.20 | 499.10 | 487.40 | 499.10 | 499.10 | 2.70% | 61 |
| Jun 16, 2026 | 483.90 | 486.00 | 483.90 | 486.00 | 486.00 | 0.35% | 83 |
| Jun 15, 2026 | 492.00 | 492.60 | 479.80 | 484.30 | 484.30 | -0.84% | 490 |
| Jun 12, 2026 | 496.90 | 497.30 | 488.40 | 488.40 | 488.40 | 2.48% | 35 |
| Jun 11, 2026 | 473.70 | 476.60 | 473.70 | 476.60 | 476.60 | 4.68% | 110 |
| Jun 10, 2026 | 458.90 | 463.20 | 451.10 | 455.30 | 455.30 | 3.22% | 15 |
| Jun 9, 2026 | 447.80 | 447.80 | 441.10 | 441.10 | 441.10 | 3.04% | 2 |
| Jun 8, 2026 | 426.80 | 428.10 | 426.80 | 428.10 | 428.10 | -0.74% | 39 |
| Jun 5, 2026 | 427.30 | 431.30 | 427.30 | 431.30 | 431.30 | 2.79% | 4 |