Carlisle Companies Incorporated (FRA:CLE)
Germany · Delayed Price · Currency is EUR 288.20
-3.30 (-1.13%)
At close: Mar 27, 2026
FRA:CLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | -1.13% | - |
| Mar 26, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -0.38% | - |
| Mar 25, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | 1.14% | - |
| Mar 24, 2026 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | 3.77% | - |
| Mar 23, 2026 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | -2.45% | - |
| Mar 20, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | -2.82% | - |
| Mar 19, 2026 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | -1.64% | - |
| Mar 18, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 3.46% | - |
| Mar 17, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -3.28% | - |
| Mar 16, 2026 | 298.80 | 298.80 | 298.80 | 298.80 | 298.80 | 0.61% | - |
| Mar 13, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -1.49% | - |
| Mar 12, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | -0.26% | - |
| Mar 11, 2026 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | -1.37% | - |
| Mar 10, 2026 | 302.60 | 306.50 | 302.60 | 306.50 | 306.50 | 2.13% | 10 |
| Mar 9, 2026 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | -6.04% | - |
| Mar 6, 2026 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | -3.33% | - |
| Mar 5, 2026 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | 0.36% | - |
| Mar 4, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | -0.36% | - |
| Mar 3, 2026 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | 0.73% | - |
| Mar 2, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.36% | - |
| Feb 27, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | 0.27% | - |
| Feb 26, 2026 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | -3.78% | - |
| Feb 25, 2026 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | 1.01% | - |
| Feb 24, 2026 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | -0.65% | - |
| Feb 23, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.87% | - |
| Feb 20, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.91% | - |
| Feb 19, 2026 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | -0.18% | - |
| Feb 18, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -2.41% | - |
| Feb 17, 2026 | 339.30 | 348.90 | 339.30 | 348.90 | 348.90 | 2.26% | 15 |
| Feb 16, 2026 | 341.20 | 341.20 | 341.20 | 341.20 | 340.27 | -1.44% | - |
| Feb 13, 2026 | 346.20 | 346.20 | 346.20 | 346.20 | 345.26 | -0.94% | - |
| Feb 12, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 348.55 | 1.01% | - |
| Feb 11, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 345.06 | 3.81% | - |
| Feb 10, 2026 | 333.30 | 333.30 | 333.30 | 333.30 | 332.39 | -1.07% | - |
| Feb 9, 2026 | 336.90 | 336.90 | 336.90 | 336.90 | 335.98 | 0.45% | - |
| Feb 6, 2026 | 335.40 | 335.40 | 335.40 | 335.40 | 334.49 | 1.30% | - |
| Feb 5, 2026 | 331.10 | 331.10 | 331.10 | 331.10 | 330.20 | 6.36% | - |
| Feb 4, 2026 | 311.30 | 311.30 | 311.30 | 311.30 | 310.45 | 8.28% | - |
| Feb 3, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 286.72 | 2.20% | - |
| Feb 2, 2026 | 281.30 | 281.30 | 281.30 | 281.30 | 280.53 | -0.11% | - |
| Jan 30, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 280.83 | 0.25% | - |
| Jan 29, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.14 | -1.47% | - |
| Jan 28, 2026 | 285.10 | 285.10 | 285.10 | 285.10 | 284.32 | -4.39% | - |
| Jan 27, 2026 | 298.20 | 298.20 | 298.20 | 298.20 | 297.39 | 2.65% | 2 |
| Jan 26, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 289.71 | -3.52% | - |
| Jan 23, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 300.28 | -0.66% | - |
| Jan 22, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 302.28 | 2.78% | - |
| Jan 21, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.10 | -3.63% | - |
| Jan 20, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 305.17 | -0.13% | - |
| Jan 19, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 305.57 | -1.79% | - |