Carlisle Companies Incorporated (FRA:CLE)
Germany · Delayed Price · Currency is EUR 284.20
-13.60 (-4.57%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:CLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 297.80 | 297.80 | 297.80 | 297.80 | - | -1.59% | - |
| Jul 17, 2026 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | 2.02% | - |
| Jul 16, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 1.44% | - |
| Jul 15, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | 1.32% | - |
| Jul 14, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | 1.26% | - |
| Jul 13, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.07% | - |
| Jul 10, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | -0.70% | - |
| Jul 9, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | -6.09% | - |
| Jul 8, 2026 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | -3.72% | - |
| Jul 7, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - | - |
| Jul 6, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | 0.06% | - |
| Jul 3, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 1.28% | - |
| Jul 2, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -0.13% | - |
| Jul 1, 2026 | 313.40 | 313.40 | 313.40 | 313.40 | 313.40 | -5.32% | - |
| Jun 30, 2026 | 329.40 | 331.00 | 329.40 | 331.00 | 331.00 | -1.66% | 5 |
| Jun 29, 2026 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 0.12% | - |
| Jun 26, 2026 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | 2.25% | - |
| Jun 25, 2026 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | 7.31% | - |
| Jun 24, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | -1.54% | - |
| Jun 23, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | -0.64% | - |
| Jun 22, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | 0.71% | - |
| Jun 19, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 5.57% | - |
| Jun 18, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | -2.96% | - |
| Jun 17, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | 0.66% | - |
| Jun 16, 2026 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | 2.03% | - |
| Jun 15, 2026 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 1.44% | - |
| Jun 12, 2026 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 3.55% | - |
| Jun 11, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | -5.25% | - |
| Jun 10, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 2.48% | - |
| Jun 9, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | -1.96% | - |
| Jun 8, 2026 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 1.51% | - |
| Jun 5, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | -0.21% | - |
| Jun 4, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | -0.14% | - |
| Jun 3, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | 1.95% | - |
| Jun 2, 2026 | 286.60 | 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% | - |