Carlisle Companies Incorporated (FRA:CLE)
Germany · Delayed Price · Currency is EUR 309.80
+7.00 (2.31%)
At close: Oct 23, 2026
FRA:CLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | 2.31% | - |
| Oct 22, 2026 | 297.60 | 302.80 | 297.60 | 302.80 | 302.80 | 1.20% | 11 |
| Oct 21, 2026 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 2.82% | - |
| Oct 20, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -2.09% | - |
| Oct 19, 2026 | 295.00 | 297.20 | 295.00 | 297.20 | 297.20 | 0.47% | 5 |
| Oct 16, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | 2.85% | - |
| Oct 15, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | -0.90% | - |
| Oct 14, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | 2.40% | - |
| Oct 13, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 0.07% | - |
| Oct 12, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | 0.14% | - |
| Oct 9, 2026 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | 1.00% | - |
| Oct 8, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.10% | - |
| Oct 7, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -1.99% | - |
| Oct 6, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | 0.48% | - |
| Oct 5, 2026 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | 1.40% | - |
| Oct 2, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | 0.42% | - |
| Oct 1, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | 0.21% | - |
| Sep 30, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | 0.49% | - |
| Sep 29, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | 0.35% | - |
| Sep 28, 2026 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | 2.54% | - |
| Sep 25, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | -1.85% | - |
| Sep 24, 2026 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | -1.34% | - |
| Sep 23, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 3.27% | - |
| Sep 22, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | 1.18% | - |
| Sep 21, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -1.52% | - |
| 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% | - |