Carpenter Technology Corporation (FRA:XTY)
Germany · Delayed Price · Currency is EUR 414.50
+13.40 (3.34%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:XTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 414.50 | 414.50 | 414.50 | 414.50 | - | 3.34% | - |
| Aug 25, 2026 | 407.90 | 407.90 | 401.10 | 401.10 | 401.10 | -5.23% | 10 |
| Aug 24, 2026 | 418.90 | 423.40 | 418.90 | 423.40 | 423.23 | 1.73% | 10 |
| Aug 21, 2026 | 416.20 | 416.20 | 416.20 | 416.20 | 416.03 | -4.63% | - |
| Aug 20, 2026 | 436.40 | 436.40 | 436.40 | 436.40 | 436.22 | -4.32% | - |
| Aug 19, 2026 | 456.10 | 456.10 | 456.10 | 456.10 | 455.92 | -1.91% | - |
| Aug 18, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 464.81 | -0.70% | - |
| Aug 17, 2026 | 468.30 | 468.30 | 468.30 | 468.30 | 468.11 | 1.47% | - |
| Aug 14, 2026 | 461.50 | 461.50 | 461.50 | 461.50 | 461.31 | 0.72% | - |
| Aug 13, 2026 | 458.20 | 458.20 | 458.20 | 458.20 | 458.01 | -1.46% | - |
| Aug 12, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 464.81 | -3.73% | - |
| Aug 11, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 482.80 | -1.77% | - |
| Aug 10, 2026 | 491.70 | 491.70 | 491.70 | 491.70 | 491.50 | 2.22% | - |
| Aug 7, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 480.81 | -2.24% | - |
| Aug 6, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 491.80 | -0.24% | - |
| Aug 5, 2026 | 493.20 | 493.20 | 493.20 | 493.20 | 493.00 | 4.76% | - |
| Aug 4, 2026 | 470.80 | 470.80 | 470.80 | 470.80 | 470.61 | 4.60% | - |
| Aug 3, 2026 | 450.10 | 450.10 | 450.10 | 450.10 | 449.92 | 3.40% | - |
| Jul 31, 2026 | 436.80 | 436.80 | 435.30 | 435.30 | 435.12 | -5.49% | 6 |
| Jul 30, 2026 | 460.60 | 460.60 | 460.60 | 460.60 | 460.41 | -2.37% | - |
| Jul 29, 2026 | 488.50 | 488.50 | 471.80 | 471.80 | 471.61 | -6.91% | 2 |
| Jul 28, 2026 | 506.80 | 506.80 | 506.80 | 506.80 | 506.59 | -2.05% | - |
| Jul 27, 2026 | 530.20 | 530.20 | 517.40 | 517.40 | 517.19 | -1.71% | 2 |
| Jul 24, 2026 | 526.40 | 526.40 | 526.40 | 526.40 | 526.19 | 3.01% | - |
| Jul 23, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 510.79 | -0.51% | - |
| Jul 22, 2026 | 513.60 | 513.60 | 513.60 | 513.60 | 513.39 | 5.81% | - |
| Jul 21, 2026 | 485.40 | 485.40 | 485.40 | 485.40 | 485.20 | 0.08% | - |
| Jul 20, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 484.80 | 1.19% | - |
| Jul 17, 2026 | 479.30 | 479.30 | 479.30 | 479.30 | 479.11 | -4.29% | - |
| Jul 16, 2026 | 500.80 | 500.80 | 500.80 | 500.80 | 500.60 | -0.32% | - |
| Jul 15, 2026 | 502.40 | 502.40 | 502.40 | 502.40 | 502.20 | 1.43% | - |
| Jul 14, 2026 | 495.30 | 495.30 | 495.30 | 495.30 | 495.10 | -1.61% | - |
| Jul 13, 2026 | 503.40 | 503.40 | 503.40 | 503.40 | 503.20 | -1.99% | - |
| Jul 10, 2026 | 513.60 | 513.60 | 513.60 | 513.60 | 513.39 | 0.27% | - |
| Jul 9, 2026 | 512.20 | 512.20 | 512.20 | 512.20 | 511.99 | -0.39% | - |
| Jul 8, 2026 | 514.20 | 514.20 | 514.20 | 514.20 | 513.99 | -4.57% | - |
| Jul 7, 2026 | 538.80 | 538.80 | 538.80 | 538.80 | 538.58 | 2.55% | - |
| Jul 6, 2026 | 525.40 | 525.40 | 525.40 | 525.40 | 525.19 | 0.96% | 1 |
| Jul 3, 2026 | 520.40 | 520.40 | 520.40 | 520.40 | 520.19 | -2.62% | - |
| Jul 2, 2026 | 534.40 | 534.40 | 534.40 | 534.40 | 534.18 | -0.48% | - |
| Jul 1, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 536.78 | 1.05% | - |
| Jun 30, 2026 | 531.40 | 531.40 | 531.40 | 531.40 | 531.18 | 2.23% | - |
| Jun 29, 2026 | 519.80 | 519.80 | 519.80 | 519.80 | 519.59 | -0.88% | - |
| Jun 26, 2026 | 521.60 | 524.40 | 521.60 | 524.40 | 524.19 | 1.27% | 3 |
| Jun 25, 2026 | 510.80 | 517.80 | 510.80 | 517.80 | 517.59 | 2.25% | 10 |
| Jun 24, 2026 | 506.40 | 506.40 | 506.40 | 506.40 | 506.20 | -2.50% | - |
| Jun 23, 2026 | 508.60 | 519.40 | 508.00 | 519.40 | 519.19 | 2.49% | 476 |
| Jun 22, 2026 | 506.80 | 506.80 | 506.80 | 506.80 | 506.59 | -0.35% | - |
| Jun 19, 2026 | 508.60 | 508.60 | 508.60 | 508.60 | 508.39 | 1.90% | - |
| Jun 18, 2026 | 499.10 | 499.10 | 499.10 | 499.10 | 498.90 | 3.81% | - |