Carpenter Technology Corporation (FRA:XTY)
Germany · Delayed Price · Currency is EUR 524.40
+6.60 (1.27%)
Last updated: Jun 26, 2026, 3:12 PM CET
FRA:XTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 521.60 | 521.60 | 521.60 | 521.60 | - | 0.73% | - |
| Jun 25, 2026 | 510.80 | 517.80 | 510.80 | 517.80 | 517.80 | 2.25% | 10 |
| Jun 24, 2026 | 506.40 | 506.40 | 506.40 | 506.40 | 506.40 | -2.50% | - |
| Jun 23, 2026 | 508.60 | 519.40 | 508.00 | 519.40 | 519.40 | 2.49% | 476 |
| Jun 22, 2026 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | -0.35% | - |
| Jun 19, 2026 | 508.60 | 508.60 | 508.60 | 508.60 | 508.60 | 1.90% | - |
| Jun 18, 2026 | 499.10 | 499.10 | 499.10 | 499.10 | 499.10 | 3.81% | - |
| Jun 17, 2026 | 480.80 | 480.80 | 480.80 | 480.80 | 480.80 | -0.43% | - |
| Jun 16, 2026 | 482.90 | 482.90 | 482.90 | 482.90 | 482.90 | -0.88% | - |
| Jun 15, 2026 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | 0.37% | - |
| Jun 12, 2026 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 7.46% | - |
| Jun 11, 2026 | 451.70 | 451.70 | 451.70 | 451.70 | 451.70 | 0.83% | - |
| Jun 10, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 4.09% | - |
| Jun 9, 2026 | 430.40 | 430.40 | 430.40 | 430.40 | 430.40 | 1.75% | - |
| Jun 8, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 1.03% | 5 |
| Jun 5, 2026 | 418.70 | 418.70 | 418.70 | 418.70 | 418.70 | 0.77% | - |
| Jun 4, 2026 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | -0.14% | 2 |
| Jun 3, 2026 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | -0.48% | 2 |
| 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% | - |