Carpenter Technology Corporation (FRA:XTY)
Germany · Delayed Price · Currency is EUR 416.10
-2.00 (-0.48%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:XTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 414.80 | 418.10 | 414.80 | 418.10 | 418.10 | 4.42% | 2 |
| Jun 1, 2026 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | 1.70% | - |
| May 29, 2026 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | -2.04% | - |
| May 28, 2026 | 401.90 | 401.90 | 401.90 | 401.90 | 401.90 | 3.05% | 3 |
| May 27, 2026 | 387.40 | 393.30 | 387.40 | 390.00 | 390.00 | 5.01% | 104 |
| May 26, 2026 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | -1.82% | - |
| May 25, 2026 | 372.50 | 378.30 | 372.50 | 378.30 | 378.30 | 0.72% | 39 |
| May 22, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | 4.22% | - |
| May 21, 2026 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | 3.59% | - |
| May 20, 2026 | 347.90 | 347.90 | 347.90 | 347.90 | 347.90 | 0.93% | - |
| May 19, 2026 | 344.70 | 344.70 | 344.70 | 344.70 | 344.70 | -0.72% | - |
| May 18, 2026 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | -3.56% | - |
| May 15, 2026 | 364.50 | 364.50 | 360.00 | 360.00 | 360.00 | -3.04% | 55 |
| May 14, 2026 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | 3.25% | - |
| May 13, 2026 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | -0.64% | - |
| May 12, 2026 | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | -0.88% | - |
| May 11, 2026 | 361.10 | 365.90 | 361.10 | 365.10 | 365.10 | -3.16% | 7 |
| May 8, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -2.66% | - |
| May 7, 2026 | 387.30 | 387.30 | 387.30 | 387.30 | 387.30 | -1.75% | - |
| May 6, 2026 | 377.20 | 394.20 | 377.20 | 394.20 | 394.20 | 8.09% | 13 |
| May 5, 2026 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | -0.03% | - |
| May 4, 2026 | 364.80 | 364.80 | 364.80 | 364.80 | 364.80 | 5.92% | - |
| Apr 30, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | -4.99% | - |
| Apr 29, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 0.03% | - |
| Apr 28, 2026 | 362.40 | 362.40 | 362.40 | 362.40 | 362.40 | -0.20% | - |
| Apr 27, 2026 | 363.30 | 363.30 | 363.30 | 363.30 | 363.13 | -1.12% | - |
| Apr 24, 2026 | 362.60 | 367.40 | 362.60 | 367.40 | 367.23 | 2.54% | 12 |
| Apr 23, 2026 | 358.30 | 358.30 | 358.30 | 358.30 | 358.13 | -3.97% | - |
| Apr 22, 2026 | 373.10 | 373.10 | 373.10 | 373.10 | 372.92 | -1.79% | - |
| Apr 21, 2026 | 379.90 | 379.90 | 379.90 | 379.90 | 379.72 | 1.93% | - |
| Apr 20, 2026 | 372.70 | 372.70 | 372.70 | 372.70 | 372.53 | 4.11% | - |
| Apr 17, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 357.83 | -0.25% | - |
| Apr 16, 2026 | 358.90 | 358.90 | 358.90 | 358.90 | 358.73 | -4.17% | - |
| Apr 15, 2026 | 369.20 | 374.50 | 369.20 | 374.50 | 374.32 | -1.34% | 20 |
| Apr 14, 2026 | 372.80 | 379.60 | 372.80 | 379.60 | 379.42 | 3.63% | 100 |
| Apr 13, 2026 | 366.30 | 366.30 | 366.30 | 366.30 | 366.13 | 0.49% | - |
| Apr 10, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.33 | -2.25% | - |
| Apr 9, 2026 | 360.80 | 375.10 | 360.80 | 372.90 | 372.73 | 6.51% | 43 |
| Apr 8, 2026 | 340.00 | 350.10 | 340.00 | 350.10 | 349.94 | 3.73% | 14 |
| Apr 7, 2026 | 337.50 | 337.50 | 337.50 | 337.50 | 337.34 | -1.89% | - |
| Apr 2, 2026 | 346.00 | 348.00 | 344.00 | 344.00 | 343.84 | 0.58% | 65 |
| Apr 1, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 341.84 | 1.79% | - |
| Mar 31, 2026 | 322.00 | 336.00 | 322.00 | 336.00 | 335.84 | 3.70% | 50 |
| Mar 30, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 323.85 | -4.71% | - |
| Mar 27, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.84 | -2.30% | - |
| Mar 26, 2026 | 348.00 | 350.00 | 348.00 | 348.00 | 347.84 | -1.14% | 60 |
| Mar 25, 2026 | 342.00 | 352.00 | 342.00 | 352.00 | 351.83 | 10.00% | 3 |
| Mar 24, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.85 | 2.56% | - |
| Mar 23, 2026 | 308.00 | 312.00 | 308.00 | 312.00 | 311.85 | -2.50% | 50 |
| Mar 20, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 319.85 | -5.33% | 27 |