CSX Corporation (ETR:CXR)
Germany
· Delayed Price · Currency is EUR 35.60
-1.12 (-3.04%)
At close: Mar 3, 2026
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 36.66 | 36.66 | 35.60 | 35.60 | 35.60 | -3.04% | 136 |
| Mar 2, 2026 | 36.53 | 36.72 | 36.53 | 36.72 | 36.72 | 1.79% | 30 |
| Feb 27, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.24% | - |
| Feb 26, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.04 | 0.56% | 32 |
| Feb 25, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.84 | 0.29% | - |
| Feb 24, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.73 | 1.44% | - |
| Feb 23, 2026 | 35.64 | 35.64 | 35.34 | 35.34 | 35.22 | -0.37% | 200 |
| Feb 20, 2026 | 35.34 | 35.47 | 35.34 | 35.47 | 35.35 | 0.78% | 222 |
| Feb 19, 2026 | 35.26 | 35.26 | 35.20 | 35.20 | 35.08 | 0.73% | 100 |
| Feb 18, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.83 | 1.44% | - |
| Feb 17, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.33 | -1.35% | - |
| Feb 16, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.80 | 1.22% | 46 |
| Feb 13, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.38 | -0.01% | - |
| Feb 12, 2026 | 34.69 | 34.69 | 34.50 | 34.50 | 34.39 | -0.66% | 13 |
| Feb 11, 2026 | 34.95 | 34.95 | 34.73 | 34.73 | 34.62 | 0.96% | 116 |
| Feb 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.29 | 1.04% | - |
| Feb 9, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 33.93 | -0.09% | - |
| Feb 6, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 33.96 | 0.87% | - |
| Feb 5, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | 33.67 | -0.25% | - |
| Feb 4, 2026 | 33.52 | 33.87 | 33.52 | 33.87 | 33.75 | 7.44% | 43 |
| Jan 30, 2026 | 31.89 | 31.89 | 31.52 | 31.52 | 31.42 | 0.08% | 24 |
| Jan 29, 2026 | 31.55 | 31.55 | 31.50 | 31.50 | 31.39 | -0.24% | 30 |
| Jan 28, 2026 | 31.34 | 31.57 | 31.34 | 31.57 | 31.47 | 0.88% | 12 |
| Jan 27, 2026 | 31.77 | 31.77 | 31.30 | 31.30 | 31.19 | -0.52% | 155 |
| Jan 26, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.36 | -1.27% | - |
| Jan 23, 2026 | 31.85 | 31.87 | 31.85 | 31.87 | 31.76 | 2.48% | 3 |
| Jan 22, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 30.99 | 0.83% | - |
| Jan 21, 2026 | 30.81 | 30.84 | 30.81 | 30.84 | 30.74 | 1.41% | 22 |
| Jan 20, 2026 | 30.49 | 30.49 | 30.41 | 30.41 | 30.31 | -1.47% | 275 |
| Jan 19, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.76 | -1.26% | - |
| Jan 16, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.16 | -0.40% | - |
| Jan 15, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.28 | 1.90% | - |
| Jan 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | 1.55% | - |
| Jan 13, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.23 | 1.35% | - |
| Jan 12, 2026 | 29.80 | 29.93 | 29.80 | 29.93 | 29.83 | -0.83% | 50 |
| Jan 9, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.08 | -1.05% | - |
| Jan 8, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.39 | 1.26% | - |
| Jan 7, 2026 | 30.21 | 30.21 | 30.12 | 30.12 | 30.02 | -1.75% | 3 |
| Jan 6, 2026 | 30.67 | 30.67 | 30.65 | 30.65 | 30.55 | 0.67% | 16 |
| Jan 5, 2026 | 30.73 | 30.73 | 30.45 | 30.45 | 30.35 | -1.52% | 34 |
| Jan 2, 2026 | 30.77 | 30.92 | 30.77 | 30.92 | 30.81 | 1.63% | 38 |
| Dec 29, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.32 | -1.57% | 1,320 |
| Dec 23, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.80 | -0.26% | - |
| Dec 22, 2025 | 30.96 | 30.99 | 30.96 | 30.99 | 30.88 | -0.80% | 23 |
| Dec 19, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.13 | -0.16% | - |
| Dec 18, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.18 | 0.76% | - |
| Dec 17, 2025 | 31.15 | 31.15 | 31.05 | 31.05 | 30.95 | -1.22% | 450 |
| Dec 16, 2025 | 31.78 | 31.78 | 31.44 | 31.44 | 31.33 | -0.47% | 101 |
| Dec 15, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.48 | -0.21% | - |
| Dec 12, 2025 | 31.69 | 31.69 | 31.65 | 31.65 | 31.55 | 0.36% | 40 |
| Dec 11, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.43 | 0.67% | - |
| Dec 10, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.22 | 0.19% | - |
| Dec 9, 2025 | 31.29 | 31.29 | 31.27 | 31.27 | 31.16 | -0.95% | 1 |
| Dec 8, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.46 | 0.75% | - |
| Dec 5, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.23 | 0.72% | - |
| Dec 4, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.00 | 2.24% | - |
| Dec 3, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.33 | 1.77% | - |
| Dec 2, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.80 | -1.26% | - |
| Dec 1, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.18 | -0.49% | 50 |
| Nov 28, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.33 | -0.07% | - |
| Nov 27, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.23 | 0.08% | - |
| Nov 26, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.21 | 1.15% | - |
| Nov 25, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.87 | 1.67% | - |
| Nov 24, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.37 | -0.14% | - |
| Nov 21, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.41 | -0.15% | - |
| Nov 20, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.46 | 0.78% | - |
| Nov 19, 2025 | 29.39 | 29.44 | 29.39 | 29.44 | 29.23 | -0.74% | 400 |
| Nov 18, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.45 | -0.92% | - |
| Nov 17, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.72 | -0.43% | - |
| Nov 14, 2025 | 30.18 | 30.18 | 30.06 | 30.06 | 29.85 | -0.51% | 3 |
| Nov 13, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.00 | -0.40% | - |
| Nov 12, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.12 | 0.61% | - |
| Nov 11, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.94 | -0.17% | - |
| Nov 10, 2025 | 30.87 | 30.87 | 30.20 | 30.20 | 29.99 | -0.08% | 2 |
| Nov 7, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.01 | -0.98% | - |
| Nov 6, 2025 | 30.59 | 30.59 | 30.53 | 30.53 | 30.31 | -2.05% | 7 |
| Nov 5, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 30.95 | 0.13% | - |
| Nov 4, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 30.91 | 0.45% | 3 |
| Nov 3, 2025 | 30.86 | 30.99 | 30.86 | 30.99 | 30.77 | 0.11% | 3 |
| Oct 31, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.73 | 0.37% | - |
| Oct 30, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.62 | 1.36% | - |
| Oct 29, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.21 | -0.10% | - |
| Oct 28, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.24 | -1.28% | - |
| Oct 27, 2025 | 30.76 | 30.85 | 30.76 | 30.85 | 30.63 | 0.08% | 100 |
| Oct 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.61 | 0.28% | - |
| Oct 23, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.52 | -1.70% | - |
| Oct 22, 2025 | 31.26 | 31.27 | 31.26 | 31.27 | 31.05 | -0.41% | 100 |
| Oct 21, 2025 | 31.36 | 31.40 | 31.36 | 31.40 | 31.18 | -0.08% | 1 |
| Oct 20, 2025 | 31.91 | 31.92 | 31.42 | 31.42 | 31.20 | -0.11% | 100 |
| Oct 17, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.24 | 0.37% | - |
| Oct 16, 2025 | 31.43 | 31.44 | 31.34 | 31.34 | 31.12 | 0.71% | 353 |
| Oct 15, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 30.90 | 0.65% | - |
| Oct 14, 2025 | 30.82 | 30.92 | 30.82 | 30.92 | 30.71 | 0.55% | 1 |
| Oct 13, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.54 | -0.31% | 12 |
| Oct 10, 2025 | 30.86 | 30.86 | 30.85 | 30.85 | 30.63 | -1.17% | 3 |
| Oct 9, 2025 | 31.25 | 31.25 | 31.21 | 31.21 | 30.99 | 1.10% | 11 |
| Oct 8, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.66 | 0.05% | - |
| Oct 7, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.64 | 0.08% | - |
| Oct 6, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.62 | 0.88% | - |
| Oct 3, 2025 | 30.19 | 30.56 | 30.19 | 30.56 | 30.35 | 1.23% | 175 |