Carlisle Companies Incorporated (FRA:CLE)
Germany · Delayed Price · Currency is EUR 292.20
+5.60 (1.95%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:CLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 286.60 | 286.60 | 286.60 | 286.60 | - | -1.98% | - |
| Jun 1, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | 0.48% | - |
| May 29, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.82% | - |
| May 28, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | 1.17% | - |
| May 27, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.61% | - |
| May 26, 2026 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | -0.07% | - |
| May 25, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0.78% | - |
| May 22, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 1.43% | - |
| May 21, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | 0.79% | - |
| May 20, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | -1.91% | - |
| May 19, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | 1.65% | - |
| May 18, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -5.46% | - |
| May 15, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 294.05 | 0.82% | - |
| May 14, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 291.66 | -0.95% | - |
| May 13, 2026 | 295.40 | 295.40 | 295.40 | 295.40 | 294.45 | -1.60% | - |
| May 12, 2026 | 300.20 | 300.20 | 300.20 | 300.20 | 299.24 | -0.73% | - |
| May 11, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 301.43 | -0.40% | - |
| May 8, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 302.63 | -3.56% | - |
| May 7, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 313.79 | 5.00% | - |
| May 6, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 298.84 | 2.18% | - |
| May 5, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 292.46 | -2.40% | - |
| May 4, 2026 | 300.60 | 300.60 | 300.60 | 300.60 | 299.64 | 3.09% | - |
| Apr 30, 2026 | 291.60 | 291.60 | 291.60 | 291.60 | 290.66 | -3.44% | - |
| Apr 29, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 301.03 | -0.92% | - |
| Apr 28, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 303.82 | 0.66% | - |
| Apr 27, 2026 | 302.80 | 302.80 | 302.80 | 302.80 | 301.83 | -8.90% | - |
| Apr 24, 2026 | 332.40 | 332.40 | 332.40 | 332.40 | 331.33 | 12.07% | - |
| Apr 23, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | 295.65 | -1.85% | - |
| Apr 22, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 301.23 | -0.92% | - |
| Apr 21, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 304.02 | 1.06% | - |
| Apr 20, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 300.83 | 3.36% | - |
| Apr 17, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 291.06 | -0.54% | - |
| Apr 16, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 292.66 | -2.00% | - |
| Apr 15, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 298.64 | 0.07% | - |
| Apr 14, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 298.44 | 2.04% | - |
| Apr 13, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 292.46 | -0.81% | - |
| Apr 10, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 294.85 | 1.65% | - |
| Apr 9, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 290.07 | 1.32% | - |
| Apr 8, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 286.28 | 0.70% | - |
| Apr 7, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 284.28 | 0.64% | - |
| Apr 2, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 282.49 | -0.77% | - |
| Apr 1, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 284.68 | 0.88% | - |
| Mar 31, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 282.19 | 1.07% | - |
| Mar 30, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 279.20 | -2.81% | - |
| Mar 27, 2026 | 288.20 | 288.20 | 288.20 | 288.20 | 287.28 | -1.13% | - |
| Mar 26, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 290.56 | -0.38% | - |
| Mar 25, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 291.66 | 1.14% | - |
| Mar 24, 2026 | 289.30 | 289.30 | 289.30 | 289.30 | 288.37 | 3.77% | - |
| Mar 23, 2026 | 278.80 | 278.80 | 278.80 | 278.80 | 277.91 | -2.45% | - |
| Mar 20, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 284.88 | -2.82% | - |