Carlisle Companies Incorporated (CLE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | - |
| 27 June 2024 | 380.40 | 380.40 | 380.40 | 380.40 | 380.40 | - |
| 26 June 2024 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | - |
| 25 June 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | - |
| 24 June 2024 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | - |
| 21 June 2024 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | - |
| 20 June 2024 | 388.30 | 388.30 | 388.30 | 388.30 | 388.30 | - |
| 19 June 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 18 June 2024 | 382.90 | 382.90 | 382.90 | 382.90 | 382.90 | - |
| 17 June 2024 | 374.20 | 374.20 | 374.20 | 374.20 | 374.20 | - |
| 14 June 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
| 13 June 2024 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | - |
| 12 June 2024 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | - |
| 11 June 2024 | 374.70 | 374.70 | 374.70 | 374.70 | 374.70 | - |
| 10 June 2024 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | - |
| 07 June 2024 | 370.10 | 370.10 | 370.10 | 370.10 | 370.10 | - |
| 06 June 2024 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | - |
| 05 June 2024 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | - |
| 04 June 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - |
| 03 June 2024 | 381.70 | 381.70 | 377.70 | 377.70 | 377.70 | 34 |
| 31 May 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| 30 May 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | - |
| 29 May 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - |
| 28 May 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - |
| 27 May 2024 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | - |
| 24 May 2024 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | - |
| 23 May 2024 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | - |
| 22 May 2024 | 388.20 | 397.90 | 388.20 | 397.90 | 397.90 | 10 |
| 21 May 2024 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | - |
| 20 May 2024 | 379.40 | 391.80 | 379.40 | 391.80 | 391.80 | 12 |
| 17 May 2024 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | - |
| 17 May 2024 | 0.85 Dividend | |||||
| 16 May 2024 | 382.60 | 382.60 | 382.60 | 382.60 | 381.75 | - |
| 15 May 2024 | 382.40 | 382.40 | 382.40 | 382.40 | 381.55 | - |
| 14 May 2024 | 379.70 | 379.70 | 379.70 | 379.70 | 378.86 | - |
| 13 May 2024 | 382.30 | 382.30 | 382.30 | 382.30 | 381.45 | - |
| 10 May 2024 | 384.20 | 384.20 | 384.20 | 384.20 | 383.35 | - |
| 09 May 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 374.37 | - |
| 08 May 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.17 | - |
| 07 May 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 371.17 | - |
| 06 May 2024 | 366.10 | 366.10 | 366.10 | 366.10 | 365.29 | - |
| 03 May 2024 | 365.60 | 365.60 | 365.60 | 365.60 | 364.79 | - |
| 02 May 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.01 | - |
| 30 Apr 2024 | 366.20 | 366.20 | 366.20 | 366.20 | 365.39 | - |
| 29 Apr 2024 | 369.80 | 369.80 | 369.80 | 369.80 | 368.98 | - |
| 26 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 351.72 | - |
| 25 Apr 2024 | 345.40 | 345.40 | 345.40 | 345.40 | 344.63 | - |
| 24 Apr 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 349.82 | - |
| 23 Apr 2024 | 343.40 | 343.40 | 343.40 | 343.40 | 342.64 | - |
| 22 Apr 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 340.64 | - |
| 19 Apr 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.24 | - |
| 18 Apr 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.24 | - |
| 17 Apr 2024 | 348.30 | 348.30 | 345.00 | 345.00 | 344.23 | 2 |
| 16 Apr 2024 | 346.60 | 346.60 | 346.60 | 346.60 | 345.83 | - |
| 15 Apr 2024 | 347.10 | 347.10 | 347.10 | 347.10 | 346.33 | - |
| 12 Apr 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 347.83 | - |
| 11 Apr 2024 | 351.80 | 351.80 | 351.80 | 351.80 | 351.02 | - |
| 10 Apr 2024 | 356.90 | 356.90 | 356.90 | 356.90 | 356.11 | 120 |
| 09 Apr 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 367.28 | - |
| 08 Apr 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 364.29 | - |
| 05 Apr 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 355.71 | - |
| 04 Apr 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 360.20 | - |
| 03 Apr 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 356.91 | - |
| 02 Apr 2024 | 362.40 | 362.40 | 362.40 | 362.40 | 361.59 | - |
| 28 Mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 356.71 | - |
| 27 Mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 356.71 | - |
| 26 Mar 2024 | 356.00 | 356.00 | 355.00 | 355.00 | 354.21 | 4 |
| 25 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 357.20 | - |
| 22 Mar 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.21 | - |
| 21 Mar 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 345.73 | - |
| 20 Mar 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 340.24 | - |
| 19 Mar 2024 | 336.50 | 336.50 | 336.50 | 336.50 | 335.75 | - |
| 18 Mar 2024 | 339.50 | 339.50 | 339.50 | 339.50 | 338.75 | - |
| 15 Mar 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.26 | - |
| 14 Mar 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.26 | - |
| 13 Mar 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 328.77 | - |
| 12 Mar 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 324.78 | - |
| 11 Mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.29 | - |
| 08 Mar 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 328.77 | - |
| 07 Mar 2024 | 326.50 | 326.50 | 326.50 | 326.50 | 325.77 | - |
| 06 Mar 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 322.78 | - |
| 05 Mar 2024 | 320.50 | 320.50 | 320.50 | 320.50 | 319.79 | - |
| 04 Mar 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 314.80 | - |
| 01 Mar 2024 | 320.50 | 327.50 | 320.50 | 327.50 | 326.77 | 27 |
| 29 Feb 2024 | 318.50 | 318.50 | 318.50 | 318.50 | 317.79 | - |
| 28 Feb 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 315.80 | - |
| 27 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.29 | - |
| 26 Feb 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.28 | - |
| 23 Feb 2024 | 322.50 | 328.50 | 322.50 | 328.50 | 327.77 | 20 |
| 22 Feb 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 316.79 | - |
| 21 Feb 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 316.30 | - |
| 20 Feb 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 308.31 | - |
| 19 Feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.80 | - |
| 16 Feb 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 315.80 | - |
| 15 Feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.28 | - |
| 15 Feb 2024 | 0.85 Dividend | |||||
| 14 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 317.44 | - |
| 13 Feb 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 321.92 | - |
| 12 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 317.44 | - |
| 09 Feb 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 314.46 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.