Australia markets closed

CSX Corp (CXR.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
31.27+0.38 (+1.23%)
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202431.2731.2731.2731.2731.27350
02 May 202430.8930.8930.8930.8930.89-
30 Apr 202431.6131.6131.6131.6131.61-
29 Apr 202431.6631.6631.6631.6631.66-
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 202432.3832.3832.3832.3832.38-
22 Apr 202432.1532.1532.1532.1532.15-
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 202433.0433.0433.0433.0433.04-
09 Apr 202433.0633.0633.0633.0633.06-
08 Apr 202433.3833.3833.3833.3833.38-
05 Apr 202433.3033.3033.3033.3033.30-
04 Apr 202433.5333.5333.5333.5333.53-
03 Apr 202433.7233.7233.7233.7233.72-
02 Apr 202434.1534.1534.1534.1534.15-
28 Mar 202433.9033.9033.9033.9033.90-
27 Mar 202433.3533.3533.2933.2933.29-
26 Mar 202433.8833.8833.8833.8833.88-
25 Mar 202434.4534.4534.4534.4534.45-
22 Mar 202434.8334.8334.8334.8334.83-
21 Mar 202434.3434.3434.3434.3434.34-
20 Mar 202433.9033.9033.9033.9033.90-
19 Mar 202434.1734.1734.1734.1734.17-
18 Mar 202433.8533.8533.8533.8533.85-
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 202434.7334.7334.7334.7334.73-
11 Mar 202434.7534.7534.7534.7534.75-
08 Mar 202434.5434.5434.5434.5434.54-
07 Mar 202434.7934.7934.7934.7934.79-
06 Mar 202435.1335.1335.1335.1335.13-
05 Mar 202435.2435.2435.2435.2435.24-
04 Mar 202435.0935.0935.0935.0935.09-
01 Mar 202435.0335.0335.0335.0335.03-
29 Feb 202434.6534.6534.6534.6534.65-
28 Feb 202434.9134.9134.9134.9134.91350
28 Feb 20240.12 Dividend
27 Feb 202435.0635.0635.0635.0634.94-
26 Feb 202435.2835.2835.2835.2835.16-
23 Feb 202434.9434.9434.9434.9434.82-
22 Feb 202434.2834.2834.2834.2834.16-
21 Feb 202433.9833.9833.9833.9833.86-
20 Feb 202433.9233.9233.9233.9233.80-
19 Feb 202433.9933.9933.9933.9933.87-
16 Feb 202434.2634.2634.2634.2634.14-
15 Feb 202434.4334.4334.4334.4334.31-
14 Feb 202434.0834.0834.0834.0833.96-
13 Feb 202434.1134.1134.1134.1133.99-
12 Feb 202434.0734.0734.0734.0733.95-
09 Feb 202434.2834.3534.2834.3534.2333
08 Feb 202434.2234.2234.2234.2234.10-
07 Feb 202434.2534.2534.2534.2534.13-
06 Feb 202434.0634.0634.0634.0633.94-
05 Feb 202433.7133.7133.7133.7133.59-
02 Feb 202433.2933.2933.2933.2933.18-
01 Feb 202433.0433.0433.0433.0432.93-
31 Jan 202433.3733.3733.3733.3733.26-
30 Jan 202432.7632.7632.7632.7632.65-
29 Jan 202432.5032.5032.5032.5032.39-
26 Jan 202432.1132.1132.1132.1132.00-
25 Jan 202430.9930.9930.9930.9930.88-
24 Jan 202432.0432.0432.0432.0431.93-
23 Jan 202431.7431.7431.7431.7431.63-
22 Jan 202431.5831.5831.5831.5831.47-
19 Jan 202431.4831.4831.4831.4831.37-
18 Jan 202431.4531.4531.4531.4531.34-
17 Jan 202431.6931.6931.6931.6931.58-
16 Jan 202431.7331.7331.7331.7331.62-
15 Jan 202431.3431.3431.3431.3431.23-
12 Jan 202431.3431.3431.3431.3431.23-
11 Jan 202431.5431.5431.5431.5431.43-
10 Jan 202431.5431.5431.5431.5431.43-
09 Jan 202431.5531.5531.5531.5531.44-
08 Jan 202431.4131.4131.4131.4131.30-
05 Jan 202431.6631.6631.6631.6631.55-
04 Jan 202431.6531.6531.6531.6531.54-
03 Jan 202431.4631.4631.4631.4631.35-
02 Jan 202431.3531.3531.3531.3531.24-
29 Dec 202331.3131.3131.2931.2931.18-
28 Dec 202331.0931.0931.0931.0930.98-
27 Dec 202331.5731.5731.5731.5731.46-
22 Dec 202331.1231.1231.1231.1231.01-
21 Dec 202331.3831.3831.3831.3831.27-
20 Dec 202331.4031.4031.4031.4031.29-
19 Dec 202331.3231.3231.3231.3231.21-
18 Dec 202331.0931.0931.0931.0930.98-
15 Dec 202330.7330.7330.7330.7330.62-
14 Dec 202330.3530.3530.3530.3530.25-
13 Dec 202330.7330.7330.7330.7330.62-
12 Dec 202330.7130.7130.7130.7130.60-
11 Dec 202330.5230.5230.5230.5230.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...