Carpenter Technology Corporation (FRA:XTY)
Germany · Delayed Price · Currency is EUR 353.30
-11.40 (-3.13%)
At close: Sep 18, 2026
FRA:XTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | -3.13% | - |
| Sep 17, 2026 | 358.60 | 364.90 | 358.60 | 364.70 | 364.70 | 1.76% | 20 |
| Sep 16, 2026 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | -1.19% | - |
| Sep 15, 2026 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | -4.55% | - |
| Sep 14, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.32% | - |
| Sep 11, 2026 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | -1.86% | - |
| Sep 10, 2026 | 392.40 | 392.40 | 392.40 | 392.40 | 392.40 | -0.10% | - |
| Sep 9, 2026 | 392.80 | 392.80 | 392.80 | 392.80 | 392.80 | -3.32% | - |
| Sep 8, 2026 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | -0.17% | - |
| Sep 7, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 1.70% | - |
| Sep 4, 2026 | 400.20 | 400.20 | 400.20 | 400.20 | 400.20 | 1.16% | - |
| Sep 3, 2026 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | -2.61% | - |
| Sep 2, 2026 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | -0.61% | - |
| Sep 1, 2026 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | 0.07% | - |
| Aug 31, 2026 | 408.40 | 408.40 | 408.40 | 408.40 | 408.40 | -2.48% | - |
| Aug 28, 2026 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | 1.31% | - |
| Aug 27, 2026 | 413.40 | 413.40 | 413.40 | 413.40 | 413.40 | -0.27% | - |
| Aug 26, 2026 | 414.50 | 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% | - |