Carlisle Companies Incorporated (FRA:CLE)
Germany · Delayed Price · Currency is EUR 269.90
+0.70 (0.26%)
At close: Nov 28, 2025
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | 0.26% | - |
| Nov 27, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | -0.74% | - |
| Nov 26, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | 1.42% | - |
| Nov 25, 2025 | 261.30 | 267.40 | 261.30 | 267.40 | 267.40 | -0.45% | 44 |
| Nov 24, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 3.35% | - |
| Nov 21, 2025 | 253.10 | 259.90 | 253.10 | 259.90 | 259.90 | -1.10% | 6 |
| Nov 20, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | -1.68% | - |
| Nov 19, 2025 | 257.90 | 267.30 | 257.90 | 267.30 | 267.30 | 5.11% | 1 |
| Nov 18, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | -2.98% | - |
| Nov 17, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | -1.76% | - |
| Nov 14, 2025 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | -2.98% | - |
| Nov 13, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 274.06 | 0.62% | - |
| Nov 12, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 272.36 | 0.26% | - |
| Nov 11, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 271.66 | - | - |
| Nov 10, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 271.66 | -0.33% | - |
| Nov 7, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 272.56 | -3.43% | - |
| Nov 6, 2025 | 283.20 | 283.20 | 283.20 | 283.20 | 282.23 | 0.68% | - |
| Nov 5, 2025 | 281.30 | 281.30 | 281.30 | 281.30 | 280.33 | 1.22% | - |
| Nov 4, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | 276.95 | -0.07% | - |
| Nov 3, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | 277.14 | -0.78% | - |
| Oct 31, 2025 | 280.30 | 280.30 | 280.30 | 280.30 | 279.34 | -0.85% | - |
| Oct 30, 2025 | 282.70 | 282.70 | 282.70 | 282.70 | 281.73 | -2.85% | - |
| Oct 29, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 290.00 | 0.66% | - |
| Oct 28, 2025 | 289.10 | 289.10 | 289.10 | 289.10 | 288.11 | -1.13% | - |
| Oct 27, 2025 | 292.40 | 292.40 | 292.40 | 292.40 | 291.40 | 0.83% | - |
| Oct 24, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.00 | 2.73% | - |
| Oct 23, 2025 | 282.30 | 282.30 | 282.30 | 282.30 | 281.33 | -2.52% | - |
| Oct 22, 2025 | 286.20 | 289.60 | 286.20 | 289.60 | 288.60 | 0.80% | 19 |
| Oct 21, 2025 | 279.30 | 287.30 | 279.30 | 287.30 | 286.31 | 0.77% | 6 |
| Oct 20, 2025 | 275.60 | 285.10 | 275.60 | 285.10 | 284.12 | 6.54% | 32 |
| Oct 17, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | 266.68 | -4.70% | - |
| Oct 16, 2025 | 280.80 | 280.80 | 280.80 | 280.80 | 279.84 | -0.14% | - |
| Oct 15, 2025 | 281.20 | 281.20 | 281.20 | 281.20 | 280.23 | -1.09% | - |
| Oct 14, 2025 | 282.40 | 284.30 | 282.40 | 284.30 | 283.32 | 2.38% | 23 |
| Oct 13, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 276.75 | 0.54% | - |
| Oct 10, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 275.25 | -1.78% | - |
| Oct 9, 2025 | 281.20 | 281.20 | 281.20 | 281.20 | 280.23 | 1.26% | - |
| Oct 8, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 276.75 | 0.07% | - |
| Oct 7, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 276.55 | -0.96% | - |
| Oct 6, 2025 | 277.10 | 280.20 | 277.10 | 280.20 | 279.24 | -0.32% | 30 |
| Oct 3, 2025 | 281.10 | 281.10 | 281.10 | 281.10 | 280.13 | 0.43% | - |
| Oct 2, 2025 | 279.90 | 279.90 | 279.90 | 279.90 | 278.94 | 1.45% | - |
| Oct 1, 2025 | 275.90 | 275.90 | 275.90 | 275.90 | 274.95 | -2.09% | - |
| Sep 30, 2025 | 281.80 | 281.80 | 281.80 | 281.80 | 280.83 | -0.53% | - |
| Sep 29, 2025 | 277.30 | 283.30 | 277.30 | 283.30 | 282.33 | 1.83% | 4 |
| Sep 26, 2025 | 278.20 | 278.20 | 278.20 | 278.20 | 277.24 | -0.43% | - |
| Sep 25, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 278.44 | -0.99% | - |
| Sep 24, 2025 | 282.20 | 282.20 | 282.20 | 282.20 | 281.23 | -0.74% | - |
| Sep 23, 2025 | 284.30 | 284.30 | 284.30 | 284.30 | 283.32 | 0.11% | 2 |
| Sep 22, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.02 | 1.28% | - |