Carlisle Companies Incorporated (CLE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 2 |
| Apr 25, 2024 | 345.40 | 345.40 | 345.40 | 345.40 | 345.40 | - |
| Apr 24, 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | - |
| Apr 23, 2024 | 343.40 | 343.40 | 343.40 | 343.40 | 343.40 | - |
| Apr 22, 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 341.40 | - |
| Apr 19, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Apr 18, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Apr 17, 2024 | 348.30 | 348.30 | 345.00 | 345.00 | 345.00 | 2 |
| Apr 16, 2024 | 346.60 | 346.60 | 346.60 | 346.60 | 346.60 | - |
| Apr 15, 2024 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | - |
| Apr 12, 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
| Apr 11, 2024 | 351.80 | 351.80 | 351.80 | 351.80 | 351.80 | - |
| Apr 10, 2024 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | 120 |
| Apr 09, 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | - |
| Apr 08, 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | - |
| Apr 05, 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | - |
| Apr 04, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| Apr 03, 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 357.70 | - |
| Apr 02, 2024 | 362.40 | 362.40 | 362.40 | 362.40 | 362.40 | - |
| Mar 28, 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| Mar 27, 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| Mar 26, 2024 | 356.00 | 356.00 | 355.00 | 355.00 | 355.00 | 4 |
| Mar 25, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| Mar 22, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
| Mar 21, 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | - |
| Mar 20, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
| Mar 19, 2024 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
| Mar 18, 2024 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | - |
| Mar 15, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| Mar 14, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
| Mar 13, 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
| Mar 12, 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | - |
| Mar 11, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Mar 08, 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
| Mar 07, 2024 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | - |
| Mar 06, 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - |
| Mar 05, 2024 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | - |
| Mar 04, 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | - |
| Mar 01, 2024 | 320.50 | 327.50 | 320.50 | 327.50 | 327.50 | 27 |
| Feb 29, 2024 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | - |
| Feb 28, 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | - |
| Feb 27, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| Feb 26, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Feb 23, 2024 | 322.50 | 328.50 | 322.50 | 328.50 | 328.50 | 20 |
| Feb 22, 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - |
| Feb 21, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| Feb 20, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
| Feb 19, 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | - |
| Feb 16, 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | - |
| Feb 15, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Feb 15, 2024 | 0.85 Dividend | |||||
| Feb 14, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.15 | - |
| Feb 13, 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 322.64 | - |
| Feb 12, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.15 | - |
| Feb 09, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.16 | - |
| Feb 08, 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 314.66 | - |
| Feb 07, 2024 | 293.50 | 299.50 | 293.50 | 299.50 | 298.70 | 17 |
| Feb 06, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.22 | - |
| Feb 05, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.21 | - |
| Feb 02, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.22 | - |
| Feb 01, 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 288.73 | - |
| Jan 31, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.22 | - |
| Jan 30, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.23 | - |
| Jan 29, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.25 | - |
| Jan 26, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.24 | - |
| Jan 25, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 276.26 | - |
| Jan 24, 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 277.76 | - |
| Jan 23, 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 280.75 | - |
| Jan 22, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.25 | - |
| Jan 19, 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 282.74 | - |
| Jan 18, 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 281.75 | - |
| Jan 17, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.77 | - |
| Jan 16, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 272.27 | - |
| Jan 15, 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 276.76 | - |
| Jan 12, 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 276.76 | - |
| Jan 11, 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 276.76 | - |
| Jan 10, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.25 | - |
| Jan 09, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.25 | - |
| Jan 08, 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 276.76 | - |
| Jan 05, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.77 | - |
| Jan 04, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.27 | - |
| Jan 03, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.25 | - |
| Jan 02, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.25 | - |
| Dec 29, 2023 | 282.00 | 282.50 | 282.00 | 282.50 | 281.75 | - |
| Dec 28, 2023 | 281.00 | 281.00 | 281.00 | 281.00 | 280.25 | - |
| Dec 27, 2023 | 283.00 | 283.00 | 283.00 | 283.00 | 282.25 | - |
| Dec 22, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 279.25 | - |
| Dec 21, 2023 | 282.00 | 282.00 | 282.00 | 282.00 | 281.25 | - |
| Dec 20, 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 283.24 | - |
| Dec 19, 2023 | 286.50 | 286.50 | 286.50 | 286.50 | 285.74 | - |
| Dec 18, 2023 | 287.00 | 287.00 | 287.00 | 287.00 | 286.24 | - |
| Dec 15, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 279.25 | - |
| Dec 14, 2023 | 272.50 | 272.50 | 272.50 | 272.50 | 271.77 | - |
| Dec 13, 2023 | 272.50 | 272.50 | 272.50 | 272.50 | 271.77 | - |
| Dec 12, 2023 | 273.00 | 273.00 | 273.00 | 273.00 | 272.27 | - |
| Dec 11, 2023 | 272.50 | 272.50 | 272.50 | 272.50 | 271.77 | - |
| Dec 08, 2023 | 271.50 | 271.50 | 271.50 | 271.50 | 270.78 | - |
| Dec 07, 2023 | 268.50 | 268.50 | 268.50 | 268.50 | 267.78 | - |
| Dec 06, 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| Dec 05, 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 266.29 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.