Carpenter Technology Corporation (FRA:XTY)
Germany · Delayed Price · Currency is EUR 479.30
-21.50 (-4.29%)
At close: Jul 17, 2026
FRA:XTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 479.30 | 479.30 | 479.30 | 479.30 | 479.30 | -4.29% | - |
| Jul 16, 2026 | 500.80 | 500.80 | 500.80 | 500.80 | 500.80 | -0.32% | - |
| Jul 15, 2026 | 502.40 | 502.40 | 502.40 | 502.40 | 502.40 | 1.43% | - |
| Jul 14, 2026 | 495.30 | 495.30 | 495.30 | 495.30 | 495.30 | -1.61% | - |
| Jul 13, 2026 | 503.40 | 503.40 | 503.40 | 503.40 | 503.40 | -1.99% | - |
| Jul 10, 2026 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | 0.27% | - |
| Jul 9, 2026 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | -0.39% | - |
| Jul 8, 2026 | 514.20 | 514.20 | 514.20 | 514.20 | 514.20 | -4.57% | - |
| Jul 7, 2026 | 538.80 | 538.80 | 538.80 | 538.80 | 538.80 | 2.55% | - |
| Jul 6, 2026 | 525.40 | 525.40 | 525.40 | 525.40 | 525.40 | 0.96% | 1 |
| Jul 3, 2026 | 520.40 | 520.40 | 520.40 | 520.40 | 520.40 | -2.62% | - |
| Jul 2, 2026 | 534.40 | 534.40 | 534.40 | 534.40 | 534.40 | -0.48% | - |
| Jul 1, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 1.05% | - |
| Jun 30, 2026 | 531.40 | 531.40 | 531.40 | 531.40 | 531.40 | 2.23% | - |
| Jun 29, 2026 | 519.80 | 519.80 | 519.80 | 519.80 | 519.80 | -0.88% | - |
| Jun 26, 2026 | 521.60 | 524.40 | 521.60 | 524.40 | 524.40 | 1.27% | 3 |
| 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 |