CSL Limited (FRA:CSJA)
Germany · Delayed Price · Currency is EUR 13.60
+0.40 (3.03%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:CSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | - | -3.79% | - |
| Jun 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | 100 |
| Jun 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| May 29, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| May 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.93% | - |
| May 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| May 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| May 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| May 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| May 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| May 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| May 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| May 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| May 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| May 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| May 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -12.74% | - |
| May 12, 2026 | 13.80 | 15.70 | 13.80 | 15.70 | 15.70 | 7.53% | 260 |
| May 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -17.05% | - |
| May 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| May 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.28% | - |
| May 6, 2026 | 17.50 | 18.70 | 17.50 | 18.70 | 18.70 | 4.47% | - |
| May 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| May 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Apr 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Apr 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Apr 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.19% | - |
| Apr 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Apr 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| Apr 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Apr 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Apr 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.02% | - |
| Apr 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.58% | - |
| Apr 17, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Apr 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Apr 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.66% | - |
| Apr 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Apr 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Apr 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Apr 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Apr 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Apr 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.71% | - |
| Apr 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -5.45% | - |
| Apr 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Mar 31, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -3.92% | - |
| Mar 30, 2026 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 4.62% | - |
| 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% | - |