UK markets close in 5 hours 24 minutes

Carlisle Companies Incorporated (CLE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
381.70+1.10 (+0.29%)
As of 08:09AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024381.70381.70381.70381.70381.7010
31 May 2024380.60380.60380.60380.60380.60-
30 May 2024376.10376.10376.10376.10376.10-
29 May 2024382.20382.20382.20382.20382.20-
28 May 2024395.00395.00395.00395.00395.00-
27 May 2024389.40389.40389.40389.40389.40-
24 May 2024386.80386.80386.80386.80386.80-
23 May 2024386.80386.80386.80386.80386.80-
22 May 2024388.20397.90388.20397.90397.9010
21 May 2024381.10381.10381.10381.10381.10-
20 May 2024379.40391.80379.40391.80391.8012
17 May 2024376.60376.60376.60376.60376.60-
17 May 20240.85 Dividend
16 May 2024382.60382.60382.60382.60381.75-
15 May 2024382.40382.40382.40382.40381.55-
14 May 2024379.70379.70379.70379.70378.86-
13 May 2024382.30382.30382.30382.30381.45-
10 May 2024384.20384.20384.20384.20383.35-
09 May 2024375.20375.20375.20375.20374.37-
08 May 2024373.00373.00373.00373.00372.17-
07 May 2024372.00372.00372.00372.00371.17-
06 May 2024366.10366.10366.10366.10365.29-
03 May 2024365.60365.60365.60365.60364.79-
02 May 2024354.80354.80354.80354.80354.01-
30 Apr 2024366.20366.20366.20366.20365.39-
29 Apr 2024369.80369.80369.80369.80368.98-
26 Apr 2024352.50352.50352.50352.50351.72-
25 Apr 2024345.40345.40345.40345.40344.63-
24 Apr 2024350.60350.60350.60350.60349.82-
23 Apr 2024343.40343.40343.40343.40342.64-
22 Apr 2024341.40341.40341.40341.40340.64-
19 Apr 2024340.00340.00340.00340.00339.24-
18 Apr 2024342.00342.00342.00342.00341.24-
17 Apr 2024348.30348.30345.00345.00344.232
16 Apr 2024346.60346.60346.60346.60345.83-
15 Apr 2024347.10347.10347.10347.10346.33-
12 Apr 2024348.60348.60348.60348.60347.83-
11 Apr 2024351.80351.80351.80351.80351.02-
10 Apr 2024356.90356.90356.90356.90356.11120
09 Apr 2024368.10368.10368.10368.10367.28-
08 Apr 2024365.10365.10365.10365.10364.29-
05 Apr 2024356.50356.50356.50356.50355.71-
04 Apr 2024361.00361.00361.00361.00360.20-
03 Apr 2024357.70357.70357.70357.70356.91-
02 Apr 2024362.40362.40362.40362.40361.59-
28 Mar 2024357.50357.50357.50357.50356.71-
27 Mar 2024357.50357.50357.50357.50356.71-
26 Mar 2024356.00356.00355.00355.00354.214
25 Mar 2024358.00358.00358.00358.00357.20-
22 Mar 2024357.00357.00357.00357.00356.21-
21 Mar 2024346.50346.50346.50346.50345.73-
20 Mar 2024341.00341.00341.00341.00340.24-
19 Mar 2024336.50336.50336.50336.50335.75-
18 Mar 2024339.50339.50339.50339.50338.75-
15 Mar 2024332.00332.00332.00332.00331.26-
14 Mar 2024331.00331.00331.00331.00330.26-
13 Mar 2024329.50329.50329.50329.50328.77-
12 Mar 2024325.50325.50325.50325.50324.78-
11 Mar 2024320.00320.00320.00320.00319.29-
08 Mar 2024329.50329.50329.50329.50328.77-
07 Mar 2024326.50326.50326.50326.50325.77-
06 Mar 2024323.50323.50323.50323.50322.78-
05 Mar 2024320.50320.50320.50320.50319.79-
04 Mar 2024315.50315.50315.50315.50314.80-
01 Mar 2024320.50327.50320.50327.50326.7727
29 Feb 2024318.50318.50318.50318.50317.79-
28 Feb 2024316.50316.50316.50316.50315.80-
27 Feb 2024319.00319.00319.00319.00318.29-
26 Feb 2024325.00325.00325.00325.00324.28-
23 Feb 2024322.50328.50322.50328.50327.7720
22 Feb 2024317.50317.50317.50317.50316.79-
21 Feb 2024317.00317.00317.00317.00316.30-
20 Feb 2024309.00309.00309.00309.00308.31-
19 Feb 2024313.50313.50313.50313.50312.80-
16 Feb 2024316.50316.50316.50316.50315.80-
15 Feb 2024322.00322.00322.00322.00321.28-
15 Feb 20240.85 Dividend
14 Feb 2024319.00319.00319.00319.00317.44-
13 Feb 2024323.50323.50323.50323.50321.92-
12 Feb 2024319.00319.00319.00319.00317.44-
09 Feb 2024316.00316.00316.00316.00314.46-
08 Feb 2024315.50315.50315.50315.50313.96-
07 Feb 2024293.50299.50293.50299.50298.0417
06 Feb 2024291.00291.00291.00291.00289.58-
05 Feb 2024296.00296.00296.00296.00294.56-
02 Feb 2024292.00292.00292.00292.00290.57-
01 Feb 2024289.50289.50289.50289.50288.09-
31 Jan 2024293.00293.00293.00293.00291.57-
30 Jan 2024288.00288.00288.00288.00286.59-
29 Jan 2024283.00283.00283.00283.00281.62-
26 Jan 2024284.00284.00284.00284.00282.61-
25 Jan 2024277.00277.00277.00277.00275.65-
24 Jan 2024278.50278.50278.50278.50277.14-
23 Jan 2024281.50281.50281.50281.50280.13-
22 Jan 2024282.00282.00282.00282.00280.62-
19 Jan 2024283.50283.50283.50283.50282.12-
18 Jan 2024282.50282.50282.50282.50281.12-
17 Jan 2024274.50274.50274.50274.50273.16-
16 Jan 2024273.00273.00273.00273.00271.67-
15 Jan 2024277.50277.50277.50277.50276.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...