CrowdStrike Holdings, Inc. (FRA:45C)
Germany · Delayed Price · Currency is EUR 477.85
-5.15 (-1.07%)
Last updated: May 14, 2026, 8:21 AM CET
FRA:45C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 469.95 | 473.20 | 463.10 | 470.60 | - | 0.75% | - |
| May 12, 2026 | 455.35 | 467.10 | 454.70 | 467.10 | 467.10 | 1.54% | 301 |
| May 11, 2026 | 446.55 | 460.00 | 445.40 | 460.00 | 460.00 | 3.28% | 411 |
| May 8, 2026 | 436.60 | 445.40 | 420.25 | 445.40 | 445.40 | 4.48% | 298 |
| May 7, 2026 | 400.00 | 426.30 | 400.00 | 426.30 | 426.30 | 4.73% | 148 |
| May 6, 2026 | 411.75 | 411.75 | 404.55 | 407.05 | 407.05 | -0.72% | 65 |
| May 5, 2026 | 399.40 | 410.00 | 399.40 | 410.00 | 410.00 | 1.74% | 59 |
| May 4, 2026 | 386.20 | 403.00 | 385.40 | 403.00 | 403.00 | 7.71% | 95 |
| Apr 30, 2026 | 388.95 | 388.95 | 374.15 | 374.15 | 374.15 | -3.28% | 106 |
| Apr 29, 2026 | 386.85 | 386.85 | 386.85 | 386.85 | 386.85 | -0.71% | - |
| Apr 28, 2026 | 384.20 | 391.05 | 384.15 | 389.60 | 389.60 | 0.27% | 143 |
| Apr 27, 2026 | 378.60 | 389.80 | 378.60 | 388.55 | 388.55 | 1.29% | 221 |
| Apr 24, 2026 | 378.60 | 389.25 | 376.55 | 383.60 | 383.60 | 1.07% | 1,769 |
| Apr 23, 2026 | 388.10 | 393.95 | 377.85 | 379.55 | 379.55 | -3.90% | 145 |
| Apr 22, 2026 | 383.05 | 395.30 | 383.05 | 394.95 | 394.95 | 3.24% | 113 |
| Apr 21, 2026 | 372.15 | 386.15 | 372.00 | 382.55 | 382.55 | 5.18% | 559 |
| Apr 20, 2026 | 359.70 | 366.05 | 358.80 | 363.70 | 363.70 | 0.93% | 311 |
| Apr 17, 2026 | 352.25 | 362.80 | 352.25 | 360.35 | 360.35 | 1.62% | 93 |
| Apr 16, 2026 | 346.35 | 357.25 | 346.35 | 354.60 | 354.60 | 2.93% | 111 |
| Apr 15, 2026 | 334.90 | 349.10 | 334.90 | 344.50 | 344.50 | 1.50% | 100 |
| Apr 14, 2026 | 338.85 | 346.60 | 338.75 | 339.40 | 339.40 | -0.69% | 182 |
| Apr 13, 2026 | 324.00 | 341.75 | 318.90 | 341.75 | 341.75 | 7.23% | 179 |
| Apr 10, 2026 | 334.70 | 345.00 | 312.00 | 318.70 | 318.70 | -5.96% | 105 |
| Apr 9, 2026 | 361.40 | 366.90 | 338.90 | 338.90 | 338.90 | -9.23% | 1,075 |
| Apr 8, 2026 | 375.00 | 381.90 | 373.35 | 373.35 | 373.35 | 7.07% | 227 |
| Apr 7, 2026 | 345.60 | 348.70 | 341.85 | 348.70 | 348.70 | 1.96% | 268 |
| Apr 2, 2026 | 329.60 | 342.00 | 329.60 | 342.00 | 342.00 | 0.29% | 20 |
| Apr 1, 2026 | 336.55 | 345.75 | 336.55 | 341.00 | 341.00 | 1.40% | 78 |
| Mar 31, 2026 | 333.25 | 340.60 | 329.70 | 336.30 | 336.30 | -0.59% | 795 |
| Mar 30, 2026 | 318.40 | 338.55 | 318.40 | 338.30 | 338.30 | 5.65% | 318 |
| Mar 27, 2026 | 346.05 | 346.05 | 315.00 | 320.20 | 320.20 | -6.20% | 132 |
| Mar 26, 2026 | 328.85 | 341.35 | 328.85 | 341.35 | 341.35 | 1.90% | 23 |
| Mar 25, 2026 | 339.70 | 345.40 | 335.00 | 335.00 | 335.00 | -1.44% | 62 |
| Mar 24, 2026 | 352.55 | 358.80 | 339.90 | 339.90 | 339.90 | -4.79% | 146 |
| Mar 23, 2026 | 346.35 | 358.10 | 345.60 | 357.00 | 357.00 | 1.00% | 386 |
| Mar 20, 2026 | 366.35 | 366.35 | 351.00 | 353.45 | 353.45 | -5.53% | 46 |
| Mar 19, 2026 | 376.30 | 380.65 | 374.15 | 374.15 | 374.15 | -0.15% | 80 |
| Mar 18, 2026 | 375.35 | 379.30 | 374.70 | 374.70 | 374.70 | 1.68% | 225 |
| Mar 17, 2026 | 362.70 | 368.50 | 362.70 | 368.50 | 368.50 | -4.11% | 2 |
| Mar 16, 2026 | 393.80 | 393.80 | 384.30 | 384.30 | 384.30 | -0.36% | 30 |
| Mar 13, 2026 | 380.25 | 388.05 | 380.25 | 385.70 | 385.70 | 0.42% | 11 |
| Mar 12, 2026 | 374.65 | 388.20 | 374.65 | 384.10 | 384.10 | 0.81% | 25 |
| Mar 11, 2026 | 375.45 | 384.70 | 375.45 | 381.00 | 381.00 | 2.30% | 110 |
| Mar 10, 2026 | 380.30 | 385.55 | 371.05 | 372.45 | 372.45 | -0.25% | 35 |
| Mar 9, 2026 | 359.60 | 374.30 | 359.60 | 373.40 | 373.40 | 0.91% | 147 |
| Mar 6, 2026 | 369.20 | 372.15 | 362.50 | 370.05 | 370.05 | 1.52% | 144 |
| Mar 5, 2026 | 348.60 | 365.90 | 348.60 | 364.50 | 364.50 | 3.98% | 159 |
| Mar 4, 2026 | 332.70 | 350.55 | 332.70 | 350.55 | 350.55 | 7.05% | 522 |
| Mar 3, 2026 | 323.15 | 330.00 | 320.00 | 327.45 | 327.45 | 0.14% | 142 |
| Mar 2, 2026 | 312.90 | 328.95 | 312.90 | 327.00 | 327.00 | 6.45% | 324 |