Carpenter Technology Corporation (ETR:XTY)
Germany · Delayed Price · Currency is EUR 344.40
+0.50 (0.15%)
At close: Oct 8, 2026
ETR:XTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 348.90 | 348.90 | 344.40 | 344.40 | 344.40 | 0.15% | - |
| Oct 7, 2026 | 352.60 | 352.60 | 343.90 | 343.90 | 343.90 | -1.63% | - |
| Oct 6, 2026 | 351.20 | 351.40 | 349.60 | 349.60 | 349.60 | -0.17% | 13 |
| Oct 5, 2026 | 346.40 | 350.20 | 346.40 | 350.20 | 350.20 | 2.67% | - |
| Oct 2, 2026 | 343.40 | 345.10 | 341.10 | 341.10 | 341.10 | -0.64% | 44 |
| Oct 1, 2026 | 340.10 | 345.20 | 340.10 | 343.30 | 343.30 | 1.00% | 3 |
| Sep 30, 2026 | 346.60 | 346.60 | 339.90 | 339.90 | 339.90 | -0.61% | - |
| Sep 29, 2026 | 338.40 | 342.00 | 338.40 | 342.00 | 342.00 | 0.97% | - |
| Sep 28, 2026 | 346.50 | 346.50 | 338.70 | 338.70 | 338.70 | -1.51% | - |
| Sep 25, 2026 | 352.70 | 353.40 | 343.90 | 343.90 | 343.90 | -0.32% | - |
| Sep 24, 2026 | 346.90 | 346.90 | 345.00 | 345.00 | 345.00 | -0.78% | 30 |
| Sep 23, 2026 | 352.30 | 352.30 | 347.70 | 347.70 | 347.70 | -0.43% | - |
| Sep 22, 2026 | 358.50 | 358.50 | 349.20 | 349.20 | 349.20 | -0.51% | 34 |
| Sep 21, 2026 | 359.00 | 359.00 | 351.00 | 351.00 | 351.00 | -0.23% | 8 |
| Sep 18, 2026 | 354.10 | 355.10 | 351.80 | 351.80 | 351.80 | 1.06% | - |
| Sep 17, 2026 | 361.50 | 367.60 | 348.10 | 348.10 | 348.10 | -4.39% | 71 |
| Sep 16, 2026 | 361.60 | 365.50 | 361.60 | 364.10 | 364.10 | 3.06% | - |
| Sep 15, 2026 | 364.20 | 366.40 | 353.30 | 353.30 | 353.30 | -4.15% | - |
| Sep 14, 2026 | 382.00 | 382.00 | 368.60 | 368.60 | 368.60 | -4.63% | - |
| Sep 11, 2026 | 390.00 | 392.90 | 386.50 | 386.50 | 386.50 | -1.13% | - |
| Sep 10, 2026 | 398.20 | 398.20 | 390.90 | 390.90 | 390.90 | -0.66% | - |
| Sep 9, 2026 | 394.80 | 394.80 | 393.40 | 393.50 | 393.50 | -1.75% | - |
| Sep 8, 2026 | 406.60 | 409.10 | 400.50 | 400.50 | 400.50 | -1.74% | - |
| Sep 7, 2026 | 407.60 | 407.60 | 407.60 | 407.60 | 407.60 | 0.15% | - |
| Sep 4, 2026 | 410.50 | 410.50 | 407.00 | 407.00 | 407.00 | 0.02% | 50 |
| Sep 3, 2026 | 406.90 | 406.90 | 406.90 | 406.90 | 406.90 | 0.84% | - |
| Sep 2, 2026 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | -0.62% | - |
| Sep 1, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0.67% | - |
| 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 |