CSL Limited (FRA:CSJA)
Germany · Delayed Price · Currency is EUR 16.70
-0.20 (-1.18%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:CSJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1.81% | - |
| Jul 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Jul 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Jul 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Jul 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jul 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Jul 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | - |
| Jul 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jul 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jul 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Jul 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Jul 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Jul 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jul 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jul 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Jul 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Jul 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Jul 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.35% | - |
| Jul 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Jun 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Jun 29, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Jun 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jun 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Jun 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jun 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jun 22, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jun 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 9.40% | - |
| Jun 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Jun 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jun 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Jun 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Jun 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jun 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.96% | - |
| Jun 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jun 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Jun 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jun 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 9.45% | - |
| Jun 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -6.62% | - |
| Jun 3, 2026 | 12.70 | 13.60 | 12.70 | 13.60 | 13.60 | 3.03% | - |
| 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% | - |