CSL Limited (FRA:CSJ)
Germany · Delayed Price · Currency is EUR 118.34
-3.42 (-2.81%)
Last updated: Oct 24, 2025, 8:07 AM CET
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 121.20 | 123.90 | 121.20 | 123.90 | 123.90 | 1.77% | 10 |
| Oct 22, 2025 | 122.58 | 123.50 | 121.74 | 121.74 | 121.74 | -0.07% | 50 |
| Oct 21, 2025 | 121.58 | 121.82 | 121.58 | 121.82 | 121.82 | 0.53% | - |
| Oct 20, 2025 | 120.34 | 122.00 | 120.34 | 121.18 | 121.18 | -0.26% | 50 |
| Oct 17, 2025 | 119.68 | 121.50 | 119.68 | 121.50 | 121.50 | 0.25% | - |
| Oct 16, 2025 | 121.80 | 124.22 | 121.20 | 121.20 | 121.20 | 1.68% | 500 |
| Oct 15, 2025 | 120.06 | 120.06 | 119.20 | 119.20 | 119.20 | 1.67% | - |
| Oct 14, 2025 | 117.06 | 117.24 | 117.06 | 117.24 | 117.24 | 0.17% | - |
| Oct 13, 2025 | 116.02 | 117.04 | 116.02 | 117.04 | 117.04 | 0.77% | - |
| Oct 10, 2025 | 117.76 | 117.76 | 116.14 | 116.14 | 116.14 | - | - |
| Oct 9, 2025 | 116.46 | 116.46 | 116.14 | 116.14 | 116.14 | 0.29% | - |
| Oct 8, 2025 | 115.22 | 115.80 | 115.22 | 115.80 | 115.80 | -0.19% | - |
| Oct 7, 2025 | 114.48 | 116.02 | 114.48 | 116.02 | 116.02 | -0.43% | - |
| Oct 6, 2025 | 119.44 | 119.44 | 116.52 | 116.52 | 116.52 | 0.87% | 425 |
| Oct 3, 2025 | 114.58 | 118.30 | 114.58 | 115.52 | 115.52 | 0.96% | 450 |
| Oct 2, 2025 | 115.14 | 115.14 | 114.42 | 114.42 | 114.42 | 2.53% | - |
| Oct 1, 2025 | 110.70 | 111.60 | 110.70 | 111.60 | 111.60 | 0.87% | - |
| Sep 30, 2025 | 110.22 | 110.64 | 110.22 | 110.64 | 110.64 | -0.14% | - |
| Sep 29, 2025 | 110.70 | 110.80 | 110.70 | 110.80 | 110.80 | 1.65% | - |
| Sep 26, 2025 | 109.92 | 109.92 | 109.00 | 109.00 | 109.00 | -0.91% | 5 |
| Sep 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.27% | - |
| Sep 24, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.74% | - |
| Sep 23, 2025 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | -0.25% | - |
| Sep 22, 2025 | 110.94 | 110.94 | 110.80 | 110.80 | 110.80 | -0.16% | - |
| Sep 19, 2025 | 109.32 | 110.98 | 109.32 | 110.98 | 110.98 | 1.19% | - |
| Sep 18, 2025 | 110.84 | 110.84 | 109.68 | 109.68 | 109.68 | -1.42% | - |
| Sep 17, 2025 | 111.88 | 111.88 | 111.26 | 111.26 | 111.26 | -1.75% | 200 |
| Sep 16, 2025 | 112.82 | 113.24 | 112.82 | 113.24 | 113.24 | -1.65% | - |
| Sep 15, 2025 | 114.68 | 115.14 | 114.68 | 115.14 | 115.14 | -1.39% | - |
| Sep 12, 2025 | 116.98 | 116.98 | 116.76 | 116.76 | 116.76 | 1.00% | - |
| Sep 11, 2025 | 114.64 | 115.60 | 114.64 | 115.60 | 115.60 | -2.17% | - |
| Sep 10, 2025 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | 0.46% | - |
| Sep 9, 2025 | 116.26 | 117.62 | 116.26 | 117.62 | 117.62 | -1.41% | - |
| Sep 8, 2025 | 118.68 | 119.30 | 118.68 | 119.30 | 117.93 | 2.53% | - |
| Sep 5, 2025 | 116.32 | 118.88 | 116.32 | 116.36 | 115.02 | -0.15% | 104 |
| Sep 4, 2025 | 116.34 | 116.54 | 116.34 | 116.54 | 115.20 | 1.41% | - |
| Sep 3, 2025 | 114.60 | 114.92 | 114.60 | 114.92 | 113.60 | 0.74% | - |
| Sep 2, 2025 | 115.00 | 115.00 | 114.08 | 114.08 | 112.77 | -3.06% | 498 |
| Sep 1, 2025 | 116.48 | 119.10 | 116.48 | 117.68 | 116.32 | -1.13% | 498 |
| Aug 29, 2025 | 118.22 | 119.02 | 118.22 | 119.02 | 117.65 | -0.08% | - |
| Aug 28, 2025 | 120.18 | 120.42 | 118.52 | 119.12 | 117.75 | -0.48% | 40 |
| Aug 27, 2025 | 119.52 | 119.70 | 119.52 | 119.70 | 118.32 | 0.15% | - |
| Aug 26, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 118.14 | -0.66% | - |
| Aug 25, 2025 | 118.68 | 121.14 | 118.68 | 120.32 | 118.93 | 0.77% | 18 |
| Aug 22, 2025 | 119.84 | 121.70 | 119.40 | 119.40 | 118.03 | -3.26% | 638 |
| Aug 21, 2025 | 123.28 | 125.44 | 123.28 | 123.42 | 122.00 | 0.87% | 20 |
| Aug 20, 2025 | 123.74 | 123.74 | 122.36 | 122.36 | 120.95 | -3.65% | 10 |
| Aug 19, 2025 | 125.66 | 127.96 | 125.66 | 127.00 | 125.54 | -14.90% | 1,037 |
| Aug 18, 2025 | 149.00 | 149.24 | 149.00 | 149.24 | 147.52 | 0.57% | - |
| Aug 15, 2025 | 149.10 | 149.10 | 148.40 | 148.40 | 146.69 | -0.74% | - |