Carlisle Companies Inc (CLE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 352.40 | 352.40 | 352.40 | 352.40 | 352.40 | - |
| 25 Apr 2024 | 345.40 | 345.40 | 345.40 | 345.40 | 345.40 | - |
| 24 Apr 2024 | 350.60 | 351.70 | 350.00 | 350.00 | 350.00 | - |
| 23 Apr 2024 | 344.40 | 351.80 | 344.40 | 351.20 | 351.20 | - |
| 22 Apr 2024 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | - |
| 19 Apr 2024 | 339.80 | 342.90 | 339.80 | 342.70 | 342.70 | 10 |
| 18 Apr 2024 | 343.50 | 348.00 | 343.20 | 343.30 | 343.30 | 4 |
| 17 Apr 2024 | 350.00 | 350.00 | 343.80 | 343.80 | 343.80 | - |
| 16 Apr 2024 | 347.80 | 350.10 | 347.80 | 350.10 | 350.10 | - |
| 15 Apr 2024 | 347.80 | 349.60 | 347.80 | 348.70 | 348.70 | - |
| 12 Apr 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
| 11 Apr 2024 | 352.90 | 353.80 | 352.90 | 353.80 | 353.80 | - |
| 10 Apr 2024 | 358.60 | 358.80 | 358.60 | 358.80 | 358.80 | - |
| 09 Apr 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | - |
| 08 Apr 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | - |
| 05 Apr 2024 | 358.60 | 358.60 | 358.60 | 358.60 | 358.60 | - |
| 04 Apr 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 03 Apr 2024 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | - |
| 02 Apr 2024 | 363.60 | 363.60 | 363.60 | 363.60 | 363.60 | - |
| 28 Mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| 27 Mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| 26 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 25 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 22 Mar 2024 | 357.00 | 357.00 | 354.50 | 356.50 | 356.50 | - |
| 21 Mar 2024 | 346.50 | 355.00 | 346.50 | 355.00 | 355.00 | - |
| 20 Mar 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
| 19 Mar 2024 | 336.50 | 340.50 | 336.50 | 340.00 | 340.00 | - |
| 18 Mar 2024 | 339.50 | 339.50 | 335.50 | 335.50 | 335.50 | - |
| 15 Mar 2024 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - |
| 14 Mar 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
| 13 Mar 2024 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | - |
| 12 Mar 2024 | 325.50 | 329.50 | 325.50 | 329.50 | 329.50 | - |
| 11 Mar 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| 08 Mar 2024 | 331.00 | 332.00 | 326.50 | 326.50 | 326.50 | - |
| 07 Mar 2024 | 326.50 | 332.50 | 326.50 | 332.50 | 332.50 | - |
| 06 Mar 2024 | 324.50 | 328.50 | 324.50 | 328.00 | 328.00 | - |
| 05 Mar 2024 | 320.50 | 326.50 | 320.50 | 324.00 | 324.00 | - |
| 04 Mar 2024 | 316.50 | 324.00 | 316.50 | 324.00 | 324.00 | - |
| 01 Mar 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | - |
| 29 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| 28 Feb 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | - |
| 27 Feb 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | - |
| 26 Feb 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | - |
| 23 Feb 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | - |
| 22 Feb 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - |
| 21 Feb 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| 20 Feb 2024 | 312.00 | 319.00 | 312.00 | 319.00 | 319.00 | - |
| 19 Feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | - |
| 16 Feb 2024 | 317.00 | 320.50 | 317.00 | 317.00 | 317.00 | 20 |
| 15 Feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 15 Feb 2024 | 0.85 Dividend | |||||
| 14 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.15 | - |
| 13 Feb 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 322.64 | - |
| 12 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.15 | - |
| 09 Feb 2024 | 316.00 | 318.50 | 316.00 | 318.50 | 317.65 | - |
| 08 Feb 2024 | 315.50 | 317.00 | 315.00 | 317.00 | 316.16 | - |
| 07 Feb 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 292.72 | - |
| 06 Feb 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.22 | - |
| 05 Feb 2024 | 295.50 | 295.50 | 295.50 | 295.50 | 294.71 | - |
| 02 Feb 2024 | 292.00 | 294.50 | 292.00 | 294.50 | 293.72 | - |
| 01 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.23 | - |
| 31 Jan 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.22 | - |
| 30 Jan 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.23 | 4 |
| 29 Jan 2024 | 283.50 | 288.00 | 283.50 | 288.00 | 287.23 | 4 |
| 26 Jan 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.24 | - |
| 25 Jan 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 276.26 | - |
| 24 Jan 2024 | 278.50 | 278.50 | 277.00 | 277.00 | 276.26 | - |
| 23 Jan 2024 | 281.50 | 281.50 | 280.00 | 280.00 | 279.25 | - |
| 22 Jan 2024 | 282.00 | 283.50 | 282.00 | 283.50 | 282.74 | - |
| 19 Jan 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 282.74 | - |
| 18 Jan 2024 | 282.50 | 284.50 | 282.50 | 284.50 | 283.74 | - |
| 17 Jan 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.77 | - |
| 16 Jan 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 272.27 | - |
| 15 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.27 | - |
| 12 Jan 2024 | 277.00 | 277.00 | 275.00 | 275.00 | 274.27 | - |
| 11 Jan 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 276.76 | - |
| 10 Jan 2024 | 280.00 | 280.00 | 279.00 | 279.00 | 278.26 | - |
| 09 Jan 2024 | 281.00 | 281.00 | 280.50 | 280.50 | 279.75 | - |
| 08 Jan 2024 | 277.50 | 278.50 | 277.50 | 278.50 | 277.76 | - |
| 05 Jan 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.77 | - |
| 04 Jan 2024 | 275.00 | 275.00 | 274.00 | 274.50 | 273.77 | - |
| 03 Jan 2024 | 281.00 | 281.00 | 275.50 | 275.50 | 274.77 | 90 |
| 02 Jan 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.25 | - |
| 29 Dec 2023 | 282.00 | 282.00 | 282.00 | 282.00 | 281.25 | - |
| 28 Dec 2023 | 281.00 | 281.00 | 281.00 | 281.00 | 280.25 | - |
| 27 Dec 2023 | 283.00 | 283.00 | 281.00 | 281.00 | 280.25 | - |
| 22 Dec 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 279.25 | - |
| 21 Dec 2023 | 282.00 | 282.00 | 282.00 | 282.00 | 281.25 | - |
| 20 Dec 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 283.24 | - |
| 19 Dec 2023 | 286.50 | 286.50 | 286.50 | 286.50 | 285.74 | - |
| 18 Dec 2023 | 287.00 | 290.00 | 286.50 | 286.50 | 285.74 | 4 |
| 15 Dec 2023 | 280.00 | 287.50 | 280.00 | 287.50 | 286.73 | - |
| 14 Dec 2023 | 272.50 | 278.00 | 272.50 | 278.00 | 277.26 | - |
| 13 Dec 2023 | 272.50 | 272.50 | 272.50 | 272.50 | 271.77 | - |
| 12 Dec 2023 | 273.00 | 273.00 | 269.50 | 272.00 | 271.28 | - |
| 11 Dec 2023 | 272.50 | 276.00 | 272.50 | 275.50 | 274.77 | 1 |
| 08 Dec 2023 | 271.50 | 276.00 | 271.50 | 272.00 | 271.28 | 4 |
| 07 Dec 2023 | 268.50 | 268.50 | 268.50 | 268.50 | 267.78 | - |
| 06 Dec 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| 05 Dec 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 266.29 | - |
| *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.