CTS Corporation (FRA:XT1)
Germany · Delayed Price · Currency is EUR 57.00
+2.50 (4.59%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:XT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jun 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| May 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| May 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| May 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.67% | - |
| May 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| May 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| May 22, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 4.90% | 100 |
| May 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.51% | - |
| May 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| May 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| May 18, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -4.62% | - |
| May 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| May 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| May 13, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -4.62% | - |
| May 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| May 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| May 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| May 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.66% | - |
| May 6, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.07% | - |
| May 5, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| May 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.88% | - |
| Apr 30, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Apr 29, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.36% | - |
| Apr 28, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Apr 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Apr 24, 2026 | 47.00 | 47.80 | 47.00 | 47.80 | 47.80 | 4.37% | 71 |
| Apr 23, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Apr 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Apr 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Apr 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Apr 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Apr 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Apr 15, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Apr 14, 2026 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | 2.15% | 98 |
| Apr 13, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.64% | - |
| Apr 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.13% | - |
| Apr 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.83% | - |
| Apr 8, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Apr 7, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Apr 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Apr 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Mar 31, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Mar 30, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Mar 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.70% | - |
| Mar 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.17 | 0.93% | - |
| Mar 25, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.77 | 2.88% | - |
| Mar 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.57 | 4.52% | - |
| Mar 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.77 | -1.97% | - |
| Mar 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.57 | 3.05% | - |