CSL Limited (FRA:CSJA)
Germany · Delayed Price · Currency is EUR 19.50
-0.50 (-2.50%)
At close: Mar 27, 2026
FRA:CSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Mar 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Mar 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Mar 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Mar 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Mar 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Mar 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Mar 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Mar 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Mar 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| Mar 12, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 3.92% | - |
| Mar 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.14 | -0.97% | - |
| Mar 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.34 | - | - |
| Mar 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.34 | -9.65% | - |
| Mar 5, 2026 | 20.80 | 22.80 | 20.80 | 22.80 | 22.51 | 10.68% | 70 |
| Mar 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.34 | - | - |
| Mar 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.34 | -2.83% | - |
| Mar 2, 2026 | 43.40 | 43.40 | 21.20 | 21.20 | 20.93 | -1.85% | 20 |
| Feb 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | 1.89% | - |
| Feb 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.93 | 0.47% | - |
| Feb 25, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.83 | 0.48% | - |
| Feb 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.73 | -3.67% | - |
| Feb 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.52 | -2.24% | - |
| Feb 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.02 | - | - |
| Feb 19, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.02 | 1.36% | - |
| Feb 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | -0.90% | - |
| Feb 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | - | - |
| Feb 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | 1.83% | - |
| Feb 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.52 | -1.80% | - |
| Feb 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | -5.93% | - |
| Feb 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.30 | -6.53% | - |
| Feb 10, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.93 | -3.81% | - |
| Feb 9, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.92 | 0.96% | - |
| Feb 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | -0.95% | - |
| Feb 5, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.92 | - | - |
| Feb 4, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.92 | 1.94% | - |
| Feb 3, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.42 | 0.98% | - |
| Feb 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.18 | -2.86% | - |
| Jan 30, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.92 | 1.94% | - |
| Jan 29, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.42 | - | - |
| Jan 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.42 | -0.96% | - |
| Jan 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | 1.96% | - |
| Jan 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.18 | - | - |
| Jan 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.18 | 0.99% | - |
| Jan 22, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.93 | 2.64% | - |
| Jan 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | -0.40% | - |
| Jan 20, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.39 | -0.80% | - |
| Jan 19, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | 1.63% | - |