Carlisle Companies Incorporated (FRA:CLE)
Germany · Delayed Price · Currency is EUR 307.60
+0.20 (0.07%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:CLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 307.60 | 307.60 | 307.60 | 307.60 | - | 0.07% | - |
| Aug 25, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | -1.09% | - |
| Aug 24, 2026 | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | 2.51% | - |
| Aug 21, 2026 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | -2.07% | - |
| Aug 20, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | 2.38% | - |
| Aug 19, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | -1.28% | - |
| Aug 18, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 306.32 | -2.54% | - |
| Aug 17, 2026 | 315.40 | 315.40 | 315.40 | 315.40 | 314.29 | -4.19% | - |
| Aug 14, 2026 | 321.80 | 329.20 | 321.80 | 329.20 | 328.04 | 0.37% | 10 |
| Aug 13, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 326.85 | -1.74% | - |
| Aug 12, 2026 | 333.80 | 333.80 | 333.80 | 333.80 | 332.63 | 1.27% | - |
| Aug 11, 2026 | 329.60 | 329.60 | 329.60 | 329.60 | 328.44 | -2.83% | 25 |
| Aug 10, 2026 | 335.20 | 339.20 | 335.20 | 339.20 | 338.01 | 3.54% | 25 |
| Aug 7, 2026 | 327.60 | 327.60 | 327.60 | 327.60 | 326.45 | -0.85% | - |
| Aug 6, 2026 | 330.40 | 330.40 | 330.40 | 330.40 | 329.24 | -0.48% | - |
| Aug 5, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 330.83 | 3.81% | - |
| Aug 4, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 318.68 | 3.16% | - |
| Aug 3, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 308.91 | -2.82% | - |
| Jul 31, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 317.88 | 7.19% | - |
| Jul 30, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 296.55 | -1.06% | - |
| Jul 29, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 299.74 | 1.55% | - |
| Jul 28, 2026 | 296.20 | 296.20 | 296.20 | 296.20 | 295.16 | 1.02% | - |
| Jul 27, 2026 | 293.20 | 293.20 | 293.20 | 293.20 | 292.17 | 1.81% | - |
| Jul 24, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 286.99 | 1.84% | - |
| Jul 23, 2026 | 282.80 | 282.80 | 282.80 | 282.80 | 281.81 | 1.29% | - |
| Jul 22, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 278.22 | -3.99% | - |
| Jul 21, 2026 | 284.20 | 290.80 | 284.20 | 290.80 | 289.78 | -2.35% | 24 |
| Jul 20, 2026 | 297.80 | 297.80 | 297.80 | 297.80 | 296.75 | -1.59% | - |
| Jul 17, 2026 | 302.60 | 302.60 | 302.60 | 302.60 | 301.54 | 2.02% | - |
| Jul 16, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | 295.56 | 1.44% | - |
| Jul 15, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 291.37 | 1.32% | - |
| Jul 14, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 287.59 | 1.26% | - |
| Jul 13, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 284.00 | 0.07% | - |
| Jul 10, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 283.80 | -0.70% | - |
| Jul 9, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 285.79 | -6.09% | - |
| Jul 8, 2026 | 305.40 | 305.40 | 305.40 | 305.40 | 304.33 | -3.72% | - |
| Jul 7, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 316.09 | - | - |
| Jul 6, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 316.09 | 0.06% | - |
| Jul 3, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 315.89 | 1.28% | - |
| Jul 2, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 311.90 | -0.13% | - |
| Jul 1, 2026 | 313.40 | 313.40 | 313.40 | 313.40 | 312.30 | -5.32% | - |
| Jun 30, 2026 | 329.40 | 331.00 | 329.40 | 331.00 | 329.84 | -1.66% | 5 |
| Jun 29, 2026 | 336.60 | 336.60 | 336.60 | 336.60 | 335.42 | 0.12% | - |
| Jun 26, 2026 | 336.20 | 336.20 | 336.20 | 336.20 | 335.02 | 2.25% | - |
| Jun 25, 2026 | 328.80 | 328.80 | 328.80 | 328.80 | 327.65 | 7.31% | - |
| Jun 24, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 305.32 | -1.54% | - |
| Jun 23, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 310.11 | -0.64% | - |
| Jun 22, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 312.10 | 0.71% | - |
| Jun 19, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 309.91 | 5.57% | - |
| Jun 18, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 293.57 | -2.96% | - |