CSX Corporation (FRA:CXR)
Germany · Delayed Price · Currency is EUR 30.33
+0.08 (0.28%)
At close: Dec 1, 2025
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.06% | - |
| Nov 27, 2025 | 30.34 | 30.57 | 30.34 | 30.57 | 30.46 | 1.82% | 50 |
| Nov 26, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.91 | 1.08% | - |
| Nov 25, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.60 | 0.05% | - |
| Nov 24, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.58 | 2.01% | - |
| Nov 21, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.00 | -1.24% | - |
| Nov 20, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.36 | 0.92% | - |
| Nov 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.09 | 0.19% | - |
| Nov 18, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.04 | -2.62% | - |
| Nov 17, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.82 | 0.08% | - |
| Nov 14, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.79 | -1.73% | - |
| Nov 13, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.32 | 1.00% | - |
| Nov 12, 2025 | 30.08 | 30.13 | 30.08 | 30.13 | 30.02 | -0.36% | 200 |
| Nov 11, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.13 | -0.66% | - |
| Nov 10, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.33 | 0.20% | - |
| Nov 7, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.27 | -0.59% | - |
| Nov 6, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.45 | -2.15% | - |
| Nov 5, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.11 | 1.00% | - |
| Nov 4, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.81 | -0.66% | - |
| Nov 3, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.01 | 1.73% | - |
| Oct 31, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.48 | 0.92% | - |
| Oct 30, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.20 | -0.74% | - |
| Oct 29, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.43 | 0.36% | - |
| Oct 28, 2025 | 30.83 | 30.96 | 30.43 | 30.43 | 30.32 | -1.71% | 100 |
| Oct 27, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.85 | 1.51% | - |
| Oct 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.39 | -0.88% | - |
| Oct 23, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.66 | -0.26% | - |
| Oct 22, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.74 | -1.50% | - |
| Oct 21, 2025 | 31.43 | 31.43 | 31.32 | 31.32 | 31.20 | -1.25% | 40 |
| Oct 20, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.60 | 1.72% | 40 |
| Oct 17, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.06 | 0.76% | - |
| Oct 16, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.83 | -0.23% | - |
| Oct 15, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 30.90 | 1.86% | - |
| Oct 14, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.34 | -0.47% | - |
| Oct 13, 2025 | 30.67 | 30.68 | 30.60 | 30.60 | 30.48 | -2.39% | 190 |
| Oct 10, 2025 | 31.08 | 31.35 | 31.08 | 31.35 | 31.23 | 1.11% | 1,750 |
| Oct 9, 2025 | 30.78 | 31.00 | 30.78 | 31.00 | 30.89 | 0.40% | 200 |
| Oct 8, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.76 | -0.95% | - |
| Oct 7, 2025 | 30.90 | 31.17 | 30.90 | 31.17 | 31.05 | 1.05% | 300 |
| Oct 6, 2025 | 30.68 | 30.85 | 30.68 | 30.85 | 30.73 | 1.97% | 61 |
| Oct 3, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.14 | 1.87% | - |
| Oct 2, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.59 | -1.16% | - |
| Oct 1, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.93 | -1.18% | - |
| Sep 30, 2025 | 30.48 | 30.48 | 30.41 | 30.41 | 30.29 | 1.72% | 100 |
| Sep 29, 2025 | 28.99 | 29.89 | 28.99 | 29.89 | 29.78 | 3.50% | 100 |
| Sep 26, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.77 | 0.57% | - |
| Sep 25, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.61 | -0.12% | - |
| Sep 24, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.64 | 2.77% | - |
| Sep 23, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.87 | 0.09% | - |
| Sep 22, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.85 | -1.27% | - |