Carpenter Technology Corporation (FRA:XTY)
Germany · Delayed Price · Currency is EUR 260.10
-9.90 (-3.67%)
At close: Oct 23, 2026
FRA:XTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | -3.67% | - |
| Oct 22, 2026 | 323.70 | 323.70 | 270.00 | 270.00 | 270.00 | -18.38% | 55 |
| Oct 21, 2026 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | -1.22% | - |
| Oct 20, 2026 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | -0.30% | - |
| Oct 19, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 335.92 | -0.36% | - |
| Oct 16, 2026 | 337.30 | 337.30 | 337.30 | 337.30 | 337.12 | 0.54% | - |
| Oct 15, 2026 | 336.10 | 336.10 | 335.50 | 335.50 | 335.32 | -0.71% | 20 |
| Oct 14, 2026 | 337.90 | 337.90 | 337.90 | 337.90 | 337.72 | 0.69% | - |
| Oct 13, 2026 | 335.60 | 335.60 | 335.60 | 335.60 | 335.42 | -1.84% | - |
| Oct 12, 2026 | 344.60 | 344.60 | 341.90 | 341.90 | 341.72 | -0.47% | 4 |
| Oct 9, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 343.32 | -1.04% | - |
| Oct 8, 2026 | 347.10 | 347.10 | 347.10 | 347.10 | 346.92 | -1.05% | - |
| Oct 7, 2026 | 350.80 | 350.80 | 350.80 | 350.80 | 350.61 | 0.72% | - |
| Oct 6, 2026 | 348.30 | 348.30 | 348.30 | 348.30 | 348.12 | -0.49% | - |
| Oct 5, 2026 | 345.40 | 350.00 | 341.00 | 350.00 | 349.81 | 2.94% | 12 |
| Oct 2, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.82 | -0.50% | - |
| Oct 1, 2026 | 343.50 | 343.50 | 341.70 | 341.70 | 341.52 | -0.73% | 4 |
| Sep 30, 2026 | 344.20 | 344.20 | 344.20 | 344.20 | 344.02 | 2.11% | - |
| Sep 29, 2026 | 337.10 | 337.10 | 337.10 | 337.10 | 336.92 | -2.60% | - |
| Sep 28, 2026 | 346.10 | 346.10 | 346.10 | 346.10 | 345.92 | -1.34% | - |
| Sep 25, 2026 | 350.80 | 350.80 | 350.80 | 350.80 | 350.61 | 1.83% | - |
| Sep 24, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 344.32 | -1.18% | - |
| Sep 23, 2026 | 348.60 | 348.60 | 348.60 | 348.60 | 348.42 | -0.29% | - |
| Sep 22, 2026 | 349.60 | 349.60 | 349.60 | 349.60 | 349.41 | -1.44% | - |
| Sep 21, 2026 | 354.70 | 354.70 | 354.70 | 354.70 | 354.51 | 0.40% | - |
| Sep 18, 2026 | 353.30 | 353.30 | 353.30 | 353.30 | 353.11 | -3.13% | - |
| Sep 17, 2026 | 358.60 | 364.90 | 358.60 | 364.70 | 364.51 | 1.76% | 20 |
| Sep 16, 2026 | 358.40 | 358.40 | 358.40 | 358.40 | 358.21 | -1.19% | - |
| Sep 15, 2026 | 362.70 | 362.70 | 362.70 | 362.70 | 362.51 | -4.55% | - |
| Sep 14, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 379.80 | -1.32% | - |
| Sep 11, 2026 | 385.10 | 385.10 | 385.10 | 385.10 | 384.90 | -1.86% | - |
| Sep 10, 2026 | 392.40 | 392.40 | 392.40 | 392.40 | 392.19 | -0.10% | - |
| Sep 9, 2026 | 392.80 | 392.80 | 392.80 | 392.80 | 392.59 | -3.32% | - |
| Sep 8, 2026 | 406.30 | 406.30 | 406.30 | 406.30 | 406.08 | -0.17% | - |
| Sep 7, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 406.78 | 1.70% | - |
| Sep 4, 2026 | 400.20 | 400.20 | 400.20 | 400.20 | 399.99 | 1.16% | - |
| Sep 3, 2026 | 395.60 | 395.60 | 395.60 | 395.60 | 395.39 | -2.61% | - |
| Sep 2, 2026 | 406.20 | 406.20 | 406.20 | 406.20 | 405.98 | -0.61% | - |
| Sep 1, 2026 | 408.70 | 408.70 | 408.70 | 408.70 | 408.48 | 0.07% | - |
| Aug 31, 2026 | 408.40 | 408.40 | 408.40 | 408.40 | 408.18 | -2.48% | - |
| Aug 28, 2026 | 418.80 | 418.80 | 418.80 | 418.80 | 418.58 | 1.31% | - |
| Aug 27, 2026 | 413.40 | 413.40 | 413.40 | 413.40 | 413.18 | -0.27% | - |
| Aug 26, 2026 | 414.50 | 414.50 | 414.50 | 414.50 | 414.28 | 3.34% | - |
| Aug 25, 2026 | 407.90 | 407.90 | 401.10 | 401.10 | 400.89 | -5.23% | 10 |
| Aug 24, 2026 | 418.90 | 423.40 | 418.90 | 423.40 | 423.00 | 1.73% | 10 |
| Aug 21, 2026 | 416.20 | 416.20 | 416.20 | 416.20 | 415.81 | -4.63% | - |
| Aug 20, 2026 | 436.40 | 436.40 | 436.40 | 436.40 | 435.99 | -4.32% | - |
| Aug 19, 2026 | 456.10 | 456.10 | 456.10 | 456.10 | 455.67 | -1.91% | - |
| Aug 18, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 464.57 | -0.70% | - |
| Aug 17, 2026 | 468.30 | 468.30 | 468.30 | 468.30 | 467.86 | 1.47% | - |