CSL Limited (FRA:CSJA)
Germany · Delayed Price · Currency is EUR 26.40
+0.60 (2.33%)
At close: Sep 18, 2026
FRA:CSJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 2.33% | - |
| Sep 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Sep 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Sep 15, 2026 | 25.20 | 26.40 | 25.20 | 26.40 | 26.40 | 2.33% | - |
| Sep 14, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 7.50% | - |
| Sep 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| Sep 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.86% | - |
| Sep 9, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 25.68 | -1.52% | - |
| Sep 8, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.07 | 2.33% | - |
| Sep 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.48 | 1.57% | - |
| Sep 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.09 | - | - |
| Sep 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.09 | 0.79% | - |
| Sep 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | 0.80% | - |
| Sep 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | -1.57% | - |
| Aug 31, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.09 | 1.60% | - |
| Aug 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | -0.79% | - |
| Aug 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | - | - |
| Aug 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | 0.80% | - |
| Aug 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | 0.81% | - |
| Aug 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | 2.48% | - |
| Aug 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.90 | -0.82% | - |
| Aug 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.10 | 2.52% | - |
| Aug 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | 4.39% | - |
| Aug 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.52 | 14.00% | - |
| Aug 17, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 19.75 | 3.63% | - |
| Aug 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | -1.53% | - |
| Aug 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.36 | -0.51% | - |
| Aug 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.46 | 0.51% | - |
| Aug 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.36 | - | - |
| Aug 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.36 | 5.38% | - |
| Aug 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.37 | - | - |
| Aug 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.37 | -1.59% | - |
| Aug 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.67 | 5.59% | - |
| Aug 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.68 | 2.87% | - |
| Aug 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.18 | -1.69% | - |
| Jul 31, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.48 | -3.28% | - |
| Jul 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.07 | 1.67% | - |
| Jul 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.78 | 7.78% | - |
| Jul 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.49 | -1.18% | - |
| Jul 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.69 | 1.81% | - |
| Jul 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.39 | 1.84% | - |
| Jul 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.10 | -1.81% | - |
| Jul 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.39 | -2.35% | - |
| Jul 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | -1.73% | - |
| Jul 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.09 | -2.81% | - |
| Jul 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.58 | 3.49% | - |
| Jul 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.99 | 0.58% | - |
| Jul 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | - |
| Jul 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | 1.18% | - |
| Jul 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.69 | -1.17% | - |