Carlisle Companies Incorporated (FRA:CLE)
Germany · Delayed Price · Currency is EUR 276.20
+0.80 (0.29%)
At close: Sep 18, 2026
FRA:CLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 0.29% | - |
| Sep 17, 2026 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | -0.86% | - |
| Sep 16, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | -0.79% | - |
| Sep 15, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.17% | - |
| Sep 14, 2026 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | 1.27% | - |
| Sep 11, 2026 | 281.80 | 282.60 | 281.80 | 282.60 | 282.60 | -1.74% | 27 |
| Sep 10, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | -0.90% | - |
| Sep 9, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | -2.81% | - |
| Sep 8, 2026 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | 0.13% | - |
| Sep 7, 2026 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | 1.77% | - |
| Sep 4, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0.41% | - |
| Sep 3, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | 2.17% | - |
| Sep 2, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | -3.32% | - |
| Sep 1, 2026 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | -2.57% | - |
| Aug 31, 2026 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | -0.92% | - |
| Aug 28, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -1.42% | - |
| Aug 27, 2026 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | 0.91% | - |
| Aug 26, 2026 | 307.60 | 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% | - |