Carpenter Technology Corp (XTY.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| May 22, 2024 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | - |
| May 21, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 60 |
| May 20, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1,500 |
| May 17, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| May 16, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| May 15, 2024 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 10 |
| May 14, 2024 | 95.50 | 97.50 | 95.50 | 97.50 | 97.50 | - |
| May 13, 2024 | 97.00 | 97.00 | 95.50 | 95.50 | 95.50 | - |
| May 10, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| May 09, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| May 08, 2024 | 95.00 | 98.50 | 95.00 | 96.50 | 96.50 | - |
| May 07, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| May 06, 2024 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | - |
| May 03, 2024 | 93.50 | 94.50 | 92.50 | 94.50 | 94.50 | - |
| May 02, 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | - |
| Apr 30, 2024 | 78.00 | 80.50 | 77.00 | 80.50 | 80.50 | 28 |
| Apr 29, 2024 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | - |
| Apr 26, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Apr 25, 2024 | 74.50 | 75.00 | 74.00 | 74.00 | 74.00 | 66 |
| Apr 24, 2024 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - |
| Apr 23, 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | - |
| Apr 22, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Apr 22, 2024 | 0.2 Dividend | |||||
| Apr 19, 2024 | 74.00 | 74.00 | 72.50 | 72.50 | 72.30 | - |
| Apr 18, 2024 | 72.50 | 75.00 | 72.50 | 74.50 | 74.29 | - |
| Apr 17, 2024 | 73.00 | 73.50 | 72.50 | 72.50 | 72.30 | - |
| Apr 16, 2024 | 71.00 | 72.50 | 71.00 | 72.50 | 72.30 | - |
| Apr 15, 2024 | 72.50 | 73.00 | 71.00 | 71.00 | 70.80 | - |
| Apr 12, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.30 | - |
| Apr 11, 2024 | 71.50 | 72.50 | 71.50 | 72.50 | 72.30 | - |
| Apr 10, 2024 | 74.00 | 74.00 | 71.50 | 71.50 | 71.30 | - |
| Apr 09, 2024 | 74.00 | 74.00 | 72.50 | 72.50 | 72.30 | - |
| Apr 08, 2024 | 71.50 | 72.50 | 71.50 | 72.00 | 71.80 | 10 |
| Apr 05, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.80 | - |
| Apr 04, 2024 | 67.50 | 71.50 | 67.50 | 71.50 | 71.30 | 38 |
| Apr 03, 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.82 | - |
| Apr 02, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.82 | - |
| Mar 28, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.32 | - |
| Mar 27, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.83 | - |
| Mar 26, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.33 | - |
| Mar 25, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.33 | - |
| Mar 22, 2024 | 63.00 | 63.00 | 62.50 | 63.00 | 62.83 | - |
| Mar 21, 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 62.83 | - |
| Mar 20, 2024 | 62.50 | 63.00 | 62.00 | 62.00 | 61.83 | - |
| Mar 19, 2024 | 60.50 | 63.00 | 60.50 | 63.00 | 62.83 | - |
| Mar 18, 2024 | 60.50 | 60.50 | 60.00 | 60.50 | 60.33 | - |
| Mar 15, 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.34 | - |
| Mar 14, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.83 | - |
| Mar 13, 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.34 | - |
| Mar 12, 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 58.84 | - |
| Mar 11, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 60.83 | - |
| Mar 08, 2024 | 62.00 | 63.00 | 61.50 | 62.00 | 61.83 | - |
| Mar 07, 2024 | 59.50 | 62.00 | 59.50 | 62.00 | 61.83 | - |
| Mar 06, 2024 | 58.50 | 59.00 | 58.00 | 59.00 | 58.84 | - |
| Mar 05, 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 58.34 | - |
| Mar 04, 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 59.34 | - |
| Mar 01, 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 59.83 | - |
| Feb 29, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | - |
| Feb 28, 2024 | 59.50 | 60.00 | 59.50 | 59.50 | 59.34 | - |
| Feb 27, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.84 | - |
| Feb 26, 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.34 | - |
| Feb 23, 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.34 | - |
| Feb 22, 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 59.83 | - |
| Feb 21, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | - |
| Feb 20, 2024 | 61.00 | 61.00 | 59.50 | 59.50 | 59.34 | - |
| Feb 19, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.83 | - |
| Feb 16, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.83 | - |
| Feb 15, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | - |
| Feb 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.84 | - |
| Feb 13, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.84 | - |
| Feb 12, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.34 | - |
| Feb 09, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 58.84 | - |
| Feb 08, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.84 | - |
| Feb 07, 2024 | 56.50 | 58.00 | 56.50 | 58.00 | 57.84 | - |
| Feb 06, 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 54.85 | - |
| Feb 05, 2024 | 56.00 | 56.50 | 55.50 | 55.50 | 55.35 | - |
| Feb 02, 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 55.85 | - |
| Feb 01, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.84 | - |
| Jan 31, 2024 | 58.50 | 58.50 | 58.00 | 58.50 | 58.34 | - |
| Jan 30, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | - |
| Jan 29, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.84 | - |
| Jan 29, 2024 | 0.2 Dividend | |||||
| Jan 26, 2024 | 56.50 | 58.50 | 56.50 | 58.50 | 58.14 | - |
| Jan 25, 2024 | 60.50 | 60.50 | 56.00 | 56.00 | 55.65 | 100 |
| Jan 24, 2024 | 62.00 | 62.00 | 60.50 | 60.50 | 60.13 | - |
| Jan 23, 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 61.62 | - |
| Jan 22, 2024 | 60.50 | 62.00 | 60.50 | 61.50 | 61.12 | - |
| Jan 19, 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 59.63 | - |
| Jan 18, 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 59.63 | - |
| Jan 17, 2024 | 60.00 | 60.00 | 58.50 | 58.50 | 58.14 | - |
| Jan 16, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.12 | - |
| Jan 15, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.12 | - |
| Jan 12, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.62 | - |
| Jan 11, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.13 | - |
| Jan 10, 2024 | 58.50 | 60.50 | 58.50 | 60.50 | 60.13 | - |
| Jan 09, 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 59.13 | - |
| Jan 08, 2024 | 60.50 | 60.50 | 58.50 | 60.00 | 59.63 | - |
| Jan 05, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.62 | - |
| Jan 04, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.62 | - |
| *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.