Carlisle Companies Incorporated (FRA:CLE)
Germany · Delayed Price · Currency is EUR 296.60
-5.60 (-1.85%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:CLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | - | -1.85% | - |
| Apr 22, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | -0.92% | - |
| Apr 21, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1.06% | - |
| Apr 20, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | 3.36% | - |
| Apr 17, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.54% | - |
| Apr 16, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | -2.00% | - |
| Apr 15, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | 0.07% | - |
| Apr 14, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 2.04% | - |
| Apr 13, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | -0.81% | - |
| Apr 10, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | 1.65% | - |
| Apr 9, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 1.32% | - |
| Apr 8, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | 0.70% | - |
| Apr 7, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | 0.64% | - |
| Apr 2, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -0.77% | - |
| Apr 1, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0.88% | - |
| Mar 31, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | 1.07% | - |
| Mar 30, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | -2.81% | - |
| 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% | - |