Carlisle Companies Inc (CLE.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | 3 |
| 27 Jun 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| 26 Jun 2024 | 383.30 | 383.30 | 383.30 | 383.30 | 383.30 | - |
| 25 Jun 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 392.80 | - |
| 24 Jun 2024 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - |
| 21 Jun 2024 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | - |
| 20 Jun 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 19 Jun 2024 | 387.70 | 387.70 | 387.70 | 387.70 | 387.70 | - |
| 18 Jun 2024 | 382.90 | 382.90 | 382.90 | 382.90 | 382.90 | - |
| 17 Jun 2024 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | - |
| 14 Jun 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
| 13 Jun 2024 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | - |
| 12 Jun 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 11 Jun 2024 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | - |
| 10 Jun 2024 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | - |
| 07 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 06 Jun 2024 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | - |
| 05 Jun 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | - |
| 04 Jun 2024 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | - |
| 03 Jun 2024 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | - |
| 31 May 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
| 30 May 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 29 May 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - |
| 28 May 2024 | 395.10 | 395.10 | 395.10 | 395.10 | 395.10 | - |
| 27 May 2024 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | - |
| 24 May 2024 | 386.90 | 386.90 | 386.90 | 386.90 | 386.90 | - |
| 23 May 2024 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | - |
| 22 May 2024 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | - |
| 21 May 2024 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
| 20 May 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | - |
| 17 May 2024 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | - |
| 17 May 2024 | 0.85 Dividend | |||||
| 16 May 2024 | 382.80 | 382.80 | 382.80 | 382.80 | 381.95 | - |
| 15 May 2024 | 382.40 | 382.40 | 382.40 | 382.40 | 381.55 | - |
| 14 May 2024 | 379.80 | 379.80 | 379.80 | 379.80 | 378.96 | - |
| 13 May 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 381.35 | - |
| 10 May 2024 | 384.10 | 384.10 | 384.10 | 384.10 | 383.25 | - |
| 09 May 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 374.37 | - |
| 08 May 2024 | 372.80 | 382.50 | 372.80 | 382.50 | 381.65 | 3 |
| 07 May 2024 | 372.40 | 372.40 | 372.40 | 372.40 | 371.57 | - |
| 06 May 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 365.19 | - |
| 03 May 2024 | 365.60 | 365.60 | 365.60 | 365.60 | 364.79 | - |
| 02 May 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.01 | - |
| 30 Apr 2024 | 366.20 | 366.20 | 366.20 | 366.20 | 365.39 | - |
| 29 Apr 2024 | 369.90 | 369.90 | 369.90 | 369.90 | 369.08 | - |
| 26 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 351.72 | - |
| 25 Apr 2024 | 345.40 | 345.40 | 345.40 | 345.40 | 344.63 | - |
| 24 Apr 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 349.82 | - |
| 23 Apr 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 342.54 | - |
| 22 Apr 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 340.44 | - |
| 19 Apr 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 338.45 | - |
| 18 Apr 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 342.74 | - |
| 17 Apr 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.23 | - |
| 16 Apr 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 345.73 | - |
| 15 Apr 2024 | 347.10 | 347.10 | 347.10 | 347.10 | 346.33 | - |
| 12 Apr 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 347.73 | - |
| 11 Apr 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 351.22 | - |
| 10 Apr 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 356.41 | - |
| 09 Apr 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 367.28 | - |
| 08 Apr 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 364.29 | - |
| 05 Apr 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 355.91 | - |
| 04 Apr 2024 | 361.10 | 361.10 | 361.10 | 361.10 | 360.30 | - |
| 03 Apr 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 356.91 | - |
| 02 Apr 2024 | 362.30 | 362.30 | 362.30 | 362.30 | 361.50 | - |
| 28 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 357.21 | - |
| 27 Mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 356.71 | - |
| 26 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 355.21 | - |
| 25 Mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 357.21 | - |
| 22 Mar 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.21 | - |
| 21 Mar 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 345.73 | - |
| 20 Mar 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 340.74 | - |
| 19 Mar 2024 | 336.50 | 336.50 | 336.50 | 336.50 | 335.75 | - |
| 18 Mar 2024 | 339.50 | 339.50 | 339.50 | 339.50 | 338.75 | - |
| 15 Mar 2024 | 332.50 | 332.50 | 332.50 | 332.50 | 331.76 | - |
| 14 Mar 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 329.77 | - |
| 13 Mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.27 | - |
| 12 Mar 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 324.78 | - |
| 11 Mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.29 | - |
| 08 Mar 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.27 | - |
| 07 Mar 2024 | 326.50 | 326.50 | 326.50 | 326.50 | 325.78 | - |
| 06 Mar 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 322.78 | - |
| 05 Mar 2024 | 320.50 | 320.50 | 320.50 | 320.50 | 319.79 | - |
| 04 Mar 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 314.80 | - |
| 01 Mar 2024 | 320.50 | 320.50 | 320.50 | 320.50 | 319.79 | - |
| 29 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.29 | - |
| 28 Feb 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 315.80 | - |
| 27 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.29 | - |
| 26 Feb 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.28 | - |
| 23 Feb 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 321.78 | - |
| 22 Feb 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 316.80 | - |
| 21 Feb 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 316.30 | - |
| 20 Feb 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 308.31 | - |
| 19 Feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.80 | - |
| 16 Feb 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 315.80 | - |
| 15 Feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.29 | - |
| 15 Feb 2024 | 0.85 Dividend | |||||
| 14 Feb 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 317.94 | - |
| 13 Feb 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 321.92 | - |
| 12 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 317.44 | - |
| 09 Feb 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 314.46 | - |
| *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.