CrowdStrike Holdings, Inc. (FRA:45C)
Germany · Delayed Price · Currency is EUR 609.50
+16.00 (2.70%)
Last updated: Jun 26, 2026, 7:38 PM CET
FRA:45C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 584.00 | 595.50 | 584.00 | 595.50 | - | 0.34% | - |
| Jun 25, 2026 | 594.00 | 607.30 | 593.50 | 593.50 | 593.50 | -0.24% | 11 |
| Jun 24, 2026 | 595.30 | 598.00 | 594.90 | 594.90 | 594.90 | -1.03% | 97 |
| Jun 23, 2026 | 576.00 | 601.10 | 576.00 | 601.10 | 601.10 | 0.52% | 30 |
| Jun 22, 2026 | 589.50 | 603.90 | 589.50 | 598.00 | 598.00 | 1.36% | 124 |
| Jun 19, 2026 | 597.70 | 597.70 | 590.00 | 590.00 | 590.00 | -0.02% | 25 |
| Jun 18, 2026 | 595.50 | 598.50 | 587.10 | 590.10 | 590.10 | 0.39% | 12 |
| Jun 17, 2026 | 582.70 | 587.80 | 582.70 | 587.80 | 587.80 | -1.89% | 63 |
| Jun 16, 2026 | 592.10 | 601.30 | 592.10 | 599.10 | 599.10 | 0.18% | 30 |
| Jun 15, 2026 | 603.90 | 607.20 | 592.00 | 598.00 | 598.00 | 0.93% | 76 |
| Jun 12, 2026 | 593.40 | 602.30 | 592.50 | 592.50 | 592.50 | 0.42% | 58 |
| Jun 11, 2026 | 559.90 | 590.00 | 559.90 | 590.00 | 590.00 | 3.89% | 530 |
| Jun 10, 2026 | 549.90 | 567.90 | 543.00 | 567.90 | 567.90 | 5.77% | 134 |
| Jun 9, 2026 | 568.60 | 572.10 | 536.90 | 536.90 | 536.90 | -6.23% | 211 |
| Jun 8, 2026 | 585.00 | 587.50 | 572.60 | 572.60 | 572.60 | -3.65% | 72 |
| Jun 5, 2026 | 607.70 | 613.50 | 594.30 | 594.30 | 594.30 | -3.13% | 195 |
| Jun 4, 2026 | 568.40 | 613.50 | 568.30 | 613.50 | 613.50 | -5.47% | 590 |
| Jun 3, 2026 | 655.30 | 672.90 | 649.00 | 649.00 | 649.00 | -0.28% | 553 |
| Jun 2, 2026 | 674.90 | 674.90 | 645.20 | 650.80 | 650.80 | -3.27% | 310 |
| Jun 1, 2026 | 630.00 | 673.60 | 629.10 | 672.80 | 672.80 | 7.73% | 778 |
| May 29, 2026 | 571.90 | 624.50 | 571.90 | 624.50 | 624.50 | 7.52% | 153 |
| May 28, 2026 | 549.90 | 581.50 | 549.90 | 580.80 | 580.80 | 4.37% | 258 |
| May 27, 2026 | 560.90 | 569.90 | 550.00 | 556.50 | 556.50 | -4.05% | 132 |
| May 26, 2026 | 571.90 | 580.00 | 561.90 | 580.00 | 580.00 | 1.61% | 235 |
| May 25, 2026 | 560.40 | 571.10 | 560.40 | 570.80 | 570.80 | -0.82% | 674 |
| May 22, 2026 | 556.00 | 581.50 | 555.80 | 575.50 | 575.50 | 2.51% | 1,673 |
| May 21, 2026 | 563.50 | 563.50 | 552.60 | 561.40 | 561.40 | 1.45% | 492 |
| May 20, 2026 | 527.10 | 553.40 | 526.00 | 553.40 | 553.40 | 3.91% | 574 |
| May 19, 2026 | 523.90 | 543.20 | 523.90 | 532.60 | 532.60 | 1.45% | 315 |
| May 18, 2026 | 509.60 | 528.70 | 505.50 | 525.00 | 525.00 | 2.94% | 371 |
| May 15, 2026 | 489.95 | 510.00 | 486.40 | 510.00 | 510.00 | 2.86% | 858 |
| May 14, 2026 | 477.85 | 498.45 | 477.85 | 495.80 | 495.80 | 2.65% | 70 |
| May 13, 2026 | 469.95 | 483.00 | 463.10 | 483.00 | 483.00 | 3.40% | 578 |
| 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 |