CTS Corporation (FRA:XT1)
Germany · Delayed Price · Currency is EUR 52.50
+0.50 (0.96%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:XT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jul 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jul 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jul 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Jul 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Jul 17, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -1.94% | 258 |
| Jul 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jul 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jul 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jul 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jul 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Jul 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jul 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Jul 6, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 3.81% | 500 |
| Jul 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -5.41% | - |
| Jul 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jul 1, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jun 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jun 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Jun 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.06% | - |
| Jun 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.46 | 1.74% | - |
| Jun 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.47 | -2.54% | - |
| Jun 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.96 | 1.72% | - |
| Jun 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.97 | - | - |
| Jun 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.97 | 4.50% | - |
| Jun 18, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.47 | - | - |
| Jun 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.47 | -2.63% | - |
| Jun 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.97 | 0.88% | - |
| Jun 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.47 | -3.42% | - |
| Jun 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.46 | 5.41% | - |
| Jun 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.47 | -2.63% | - |
| Jun 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.97 | 1.79% | - |
| Jun 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.97 | 3.70% | - |
| Jun 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.97 | -4.42% | - |
| Jun 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.47 | -1.74% | - |
| Jun 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.47 | 0.88% | - |
| Jun 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.97 | 4.59% | - |
| Jun 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.47 | -0.91% | - |
| Jun 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.97 | -0.90% | - |
| May 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.47 | -0.89% | - |
| May 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.97 | - | - |
| May 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.97 | 4.67% | - |
| May 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.47 | 0.94% | - |
| May 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.97 | -0.93% | - |
| May 22, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.47 | 4.90% | 100 |
| May 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.97 | 4.51% | - |
| May 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.77 | 0.41% | - |
| May 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.57 | -2.02% | - |