Australia markets closed

CSX Corporation (CXR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
31.54+0.67 (+2.15%)
At close: 12:33PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202431.2731.5431.2731.5431.544
02 May 202430.8830.8830.8830.8830.88-
30 Apr 202431.6031.6031.2031.2031.20321
29 Apr 202431.6631.7031.6631.7031.70472
26 Apr 202431.4531.4531.4531.4531.45-
25 Apr 202431.5831.5831.5831.5831.58-
24 Apr 202432.4032.4032.4032.4032.40-
23 Apr 202432.4132.4132.4132.4132.41-
22 Apr 202432.1332.1332.1332.1332.13-
19 Apr 202432.0632.0632.0632.0632.06-
18 Apr 202432.6832.6832.6832.6832.68-
17 Apr 202432.7632.7632.7632.7632.76-
16 Apr 202433.0233.0233.0233.0233.02-
15 Apr 202433.1733.1733.1733.1733.17-
12 Apr 202433.0133.0133.0133.0133.01-
11 Apr 202432.8532.8532.8532.8532.85-
10 Apr 202433.0333.0333.0333.0333.03-
09 Apr 202433.0633.0633.0633.0633.06-
08 Apr 202433.3733.3733.3733.3733.37-
05 Apr 202433.3033.3033.3033.3033.30-
04 Apr 202433.5333.5333.5333.5333.53-
03 Apr 202433.7133.7133.7133.7133.71-
02 Apr 202434.3534.3534.3534.3534.3558
28 Mar 202433.8934.1933.8934.1934.19300
27 Mar 202433.3533.3533.3533.3533.35-
26 Mar 202433.8833.8833.8833.8833.88-
25 Mar 202434.6434.6434.6434.6434.6430
22 Mar 202434.8434.8434.8434.8434.84-
21 Mar 202434.3434.3434.3434.3434.34-
20 Mar 202433.9133.9133.9133.9133.91-
19 Mar 202434.1734.1734.1734.1734.17-
18 Mar 202433.8833.8833.8833.8833.88-
15 Mar 202433.9733.9733.9733.9733.97-
14 Mar 202434.4834.4834.4834.4834.48-
13 Mar 202434.5134.5134.5134.5134.51-
12 Mar 202434.7234.7234.7234.7234.72-
11 Mar 202434.7634.7634.7634.7634.76-
08 Mar 202434.5334.5334.5334.5334.53-
07 Mar 202434.7934.7934.7934.7934.79-
06 Mar 202435.1335.1335.1335.1335.13-
05 Mar 202435.2335.2335.2335.2335.23-
04 Mar 202435.0835.0835.0835.0835.08-
01 Mar 202435.0335.0535.0335.0535.05120
29 Feb 202434.6534.7534.6534.7534.7555
28 Feb 202434.9234.9234.8434.8434.8440
28 Feb 20240.12 Dividend
27 Feb 202435.0635.0635.0635.0634.94-
26 Feb 202435.2235.3135.2235.3135.1940
23 Feb 202434.9435.4334.9435.4335.311,000
22 Feb 202434.2934.5634.2934.5634.4460
21 Feb 202433.9833.9833.9833.9833.86-
20 Feb 202433.9233.9233.9233.9233.80-
19 Feb 202434.2834.2834.2834.2834.16170
16 Feb 202434.2534.4934.2534.4934.37236
15 Feb 202434.4334.4334.4334.4334.31-
14 Feb 202434.0934.0934.0934.0933.97-
13 Feb 202434.1134.1134.1134.1133.99-
12 Feb 202434.0834.3434.0834.3434.2258
09 Feb 202434.2834.5334.2834.5334.413
08 Feb 202434.2234.2234.2234.2234.10-
07 Feb 202434.3034.3034.3034.3034.18-
06 Feb 202434.0534.0534.0534.0533.93-
05 Feb 202433.7133.7133.7133.7133.59-
02 Feb 202433.2933.2933.2933.2933.18-
01 Feb 202433.0433.2833.0433.2133.10570
31 Jan 202433.3633.3633.3633.3633.25-
30 Jan 202432.7632.7632.6832.6832.57120
29 Jan 202432.5132.5132.5132.5132.40-
26 Jan 202432.1132.1432.1132.1432.03180
25 Jan 202430.9931.6430.9931.6431.531,920
24 Jan 202432.0632.0632.0632.0631.95-
23 Jan 202431.7331.7331.7331.7331.62-
22 Jan 202431.5631.5631.5631.5631.45-
19 Jan 202431.6031.6031.6031.6031.49-
18 Jan 202431.4531.8831.4531.8831.7740
17 Jan 202431.7031.7031.7031.7031.59-
16 Jan 202431.7331.7931.7331.7931.682,500
15 Jan 202431.3631.3631.3631.3631.25-
12 Jan 202431.3631.3631.3631.3631.25-
11 Jan 202431.5431.5431.5431.5431.435
10 Jan 202431.5431.5431.5431.5431.43-
09 Jan 202431.5531.5531.5531.5531.44-
08 Jan 202431.4331.7431.4331.7431.633
05 Jan 202431.6631.6631.6631.6631.55-
04 Jan 202431.6631.6631.6631.6631.55-
03 Jan 202431.4731.4731.4731.4731.36-
02 Jan 202431.3731.3731.3731.3731.26-
29 Dec 202331.3131.3431.3131.3431.23-
28 Dec 202331.0931.0931.0931.0930.98-
27 Dec 202331.5731.5731.5731.5731.46-
22 Dec 202331.1531.1531.1531.1531.04-
21 Dec 202331.3931.3931.3931.3931.28-
20 Dec 202331.3831.8431.3831.8431.73635
19 Dec 202331.3231.3231.3231.3231.21-
18 Dec 202331.1131.2931.1131.2931.183
15 Dec 202330.7530.7530.7530.7530.64-
14 Dec 202330.3530.3530.3530.3530.25-
13 Dec 202330.7330.7330.7330.7330.62-
12 Dec 202330.7330.7330.7330.7330.62-
11 Dec 202330.5230.7230.5230.7130.60640
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...