CrowdStrike Holdings, Inc. (FRA:45C)
Germany
· Delayed Price · Currency is EUR 369.30
+4.80 (1.32%)
Last updated: Mar 6, 2026, 9:57 AM CET
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 348.60 | 352.05 | 348.60 | 352.05 | - | 0.43% | - |
| Mar 4, 2026 | 332.70 | 350.55 | 332.70 | 350.55 | 350.55 | 7.05% | 522 |
| Mar 3, 2026 | 323.15 | 330.00 | 320.00 | 327.45 | 327.45 | 0.14% | 142 |
| Mar 2, 2026 | 312.90 | 328.95 | 312.90 | 327.00 | 327.00 | 6.45% | 324 |
| Feb 27, 2026 | 322.40 | 322.40 | 307.20 | 307.20 | 307.20 | -5.54% | 224 |
| Feb 26, 2026 | 305.45 | 326.50 | 305.45 | 325.20 | 325.20 | 5.04% | 94 |
| Feb 25, 2026 | 295.90 | 309.60 | 295.80 | 309.60 | 309.60 | 3.93% | 525 |
| Feb 24, 2026 | 299.50 | 304.00 | 295.50 | 297.90 | 297.90 | 1.31% | 315 |
| Feb 23, 2026 | 326.05 | 332.80 | 292.05 | 294.05 | 294.05 | -10.89% | 869 |
| Feb 20, 2026 | 359.65 | 362.85 | 330.00 | 330.00 | 330.00 | -7.26% | 210 |
| Feb 19, 2026 | 352.20 | 357.20 | 352.20 | 355.85 | 355.85 | 0.52% | 29 |
| Feb 18, 2026 | 346.75 | 355.20 | 346.75 | 354.00 | 354.00 | 1.29% | 134 |
| Feb 17, 2026 | 360.00 | 361.10 | 341.05 | 349.50 | 349.50 | -4.27% | 225 |
| Feb 16, 2026 | 364.15 | 369.05 | 362.90 | 365.10 | 365.10 | 0.77% | 229 |
| Feb 13, 2026 | 344.70 | 362.30 | 344.70 | 362.30 | 362.30 | 3.22% | 280 |
| Feb 12, 2026 | 350.70 | 355.25 | 350.70 | 351.00 | 351.00 | 3.04% | 78 |
| Feb 11, 2026 | 346.80 | 350.15 | 340.65 | 340.65 | 340.65 | -2.67% | 582 |
| Feb 10, 2026 | 341.05 | 350.00 | 341.05 | 350.00 | 350.00 | 4.14% | 14 |
| Feb 9, 2026 | 337.05 | 338.35 | 331.00 | 336.10 | 336.10 | 2.02% | 339 |
| Feb 6, 2026 | 321.85 | 331.45 | 321.85 | 329.45 | 329.45 | 2.92% | 300 |
| Feb 5, 2026 | 351.50 | 351.50 | 320.10 | 320.10 | 320.10 | -8.35% | 87 |
| Feb 4, 2026 | 356.35 | 356.35 | 340.35 | 349.25 | 349.25 | -1.05% | 395 |
| Feb 3, 2026 | 372.15 | 374.90 | 352.95 | 352.95 | 352.95 | -5.58% | 400 |
| Feb 2, 2026 | 368.05 | 378.00 | 365.00 | 373.80 | 373.80 | 0.21% | 76 |
| Jan 30, 2026 | 366.90 | 373.00 | 364.90 | 373.00 | 373.00 | 1.19% | 34 |
| Jan 29, 2026 | 391.25 | 391.25 | 364.75 | 368.60 | 368.60 | -8.31% | 560 |
| Jan 28, 2026 | 401.55 | 404.40 | 401.55 | 402.00 | 402.00 | 2.17% | 970 |
| Jan 27, 2026 | 395.00 | 407.15 | 393.45 | 393.45 | 393.45 | -0.29% | 78 |
| Jan 26, 2026 | 381.75 | 394.60 | 380.40 | 394.60 | 394.60 | 2.07% | 123 |
| Jan 23, 2026 | 386.25 | 390.30 | 382.50 | 386.60 | 386.60 | 0.18% | 148 |
| Jan 22, 2026 | 381.20 | 385.90 | 381.20 | 385.90 | 385.90 | 2.42% | 50 |
| Jan 21, 2026 | 378.05 | 387.00 | 376.80 | 376.80 | 376.80 | -1.40% | 53 |
| Jan 20, 2026 | 378.55 | 382.15 | 372.25 | 382.15 | 382.15 | 0.99% | 243 |
| Jan 19, 2026 | 383.00 | 385.05 | 377.20 | 378.40 | 378.40 | -2.47% | 792 |
| Jan 16, 2026 | 392.70 | 397.35 | 387.00 | 388.00 | 388.00 | -2.74% | 188 |
| Jan 15, 2026 | 398.30 | 402.00 | 395.25 | 398.95 | 398.95 | 2.58% | 173 |
| Jan 14, 2026 | 399.00 | 399.00 | 388.90 | 388.90 | 388.90 | -3.95% | 80 |
| Jan 13, 2026 | 400.00 | 404.90 | 397.15 | 404.90 | 404.90 | 1.43% | 159 |
| Jan 12, 2026 | 400.65 | 400.65 | 391.60 | 399.20 | 399.20 | -1.64% | 650 |
| Jan 9, 2026 | 400.00 | 406.25 | 400.00 | 405.85 | 405.85 | 1.87% | 16 |
| Jan 8, 2026 | 406.15 | 412.20 | 398.40 | 398.40 | 398.40 | -2.94% | 156 |
| Jan 7, 2026 | 389.90 | 414.80 | 389.75 | 410.45 | 410.45 | 4.39% | 328 |
| Jan 6, 2026 | 388.85 | 393.20 | 387.85 | 393.20 | 393.20 | 0.79% | 78 |
| Jan 5, 2026 | 391.60 | 398.40 | 388.80 | 390.10 | 390.10 | 1.63% | 625 |
| Jan 2, 2026 | 401.00 | 405.95 | 383.85 | 383.85 | 383.85 | -5.15% | 601 |
| Dec 30, 2025 | 402.25 | 404.70 | 402.25 | 404.70 | 404.70 | -0.30% | 1 |
| Dec 29, 2025 | 405.95 | 408.10 | 404.65 | 405.90 | 405.90 | 0.93% | 981 |
| Dec 23, 2025 | 408.30 | 412.10 | 402.15 | 402.15 | 402.15 | -0.70% | 113 |
| Dec 22, 2025 | 411.35 | 412.65 | 405.00 | 405.00 | 405.00 | -1.94% | 32 |
| Dec 19, 2025 | 405.40 | 413.00 | 405.40 | 413.00 | 413.00 | 1.98% | 67 |
| Dec 18, 2025 | 399.60 | 405.00 | 399.60 | 405.00 | 405.00 | 0.57% | 361 |
| Dec 17, 2025 | 416.20 | 421.40 | 402.70 | 402.70 | 402.70 | -1.58% | 259 |
| Dec 16, 2025 | 409.15 | 409.15 | 409.15 | 409.15 | 409.15 | -3.05% | - |
| Dec 15, 2025 | 430.65 | 433.35 | 421.25 | 422.00 | 422.00 | -1.36% | 84 |
| Dec 12, 2025 | 439.30 | 441.65 | 427.00 | 427.80 | 427.80 | -2.51% | 94 |
| Dec 11, 2025 | 436.45 | 438.80 | 436.30 | 438.80 | 438.80 | -0.86% | 28 |
| Dec 10, 2025 | 447.15 | 448.35 | 434.35 | 442.60 | 442.60 | -2.66% | 253 |
| Dec 9, 2025 | 441.45 | 454.70 | 441.45 | 454.70 | 454.70 | 3.34% | 16 |
| Dec 8, 2025 | 438.70 | 440.00 | 438.70 | 440.00 | 440.00 | -0.45% | 17 |
| Dec 5, 2025 | 440.00 | 452.10 | 440.00 | 442.00 | 442.00 | -1.76% | 239 |
| Dec 4, 2025 | 451.70 | 451.70 | 449.90 | 449.90 | 449.90 | 0.41% | 76 |
| Dec 3, 2025 | 436.95 | 448.05 | 425.00 | 448.05 | 448.05 | 0.48% | 306 |
| Dec 2, 2025 | 436.10 | 446.05 | 436.10 | 445.90 | 445.90 | 2.59% | 98 |
| Dec 1, 2025 | 432.40 | 437.95 | 428.10 | 434.65 | 434.65 | 0.46% | 187 |
| Nov 28, 2025 | 432.65 | 432.65 | 432.65 | 432.65 | 432.65 | -0.51% | - |
| Nov 27, 2025 | 431.30 | 435.20 | 431.30 | 434.85 | 434.85 | -0.62% | 31 |
| Nov 26, 2025 | 440.30 | 443.80 | 437.55 | 437.55 | 437.55 | 0.03% | 57 |
| Nov 25, 2025 | 437.50 | 441.75 | 437.40 | 437.40 | 437.40 | 2.66% | 32 |
| Nov 24, 2025 | 427.75 | 427.85 | 425.90 | 426.05 | 426.05 | -0.53% | 52 |
| Nov 21, 2025 | 435.60 | 437.30 | 420.00 | 428.30 | 428.30 | -1.43% | 573 |
| Nov 20, 2025 | 458.90 | 466.00 | 434.10 | 434.50 | 434.50 | -3.15% | 122 |
| Nov 19, 2025 | 440.15 | 449.90 | 440.15 | 448.65 | 448.65 | 0.57% | 142 |
| Nov 18, 2025 | 449.65 | 452.30 | 443.65 | 446.10 | 446.10 | -1.96% | 75 |
| Nov 17, 2025 | 464.80 | 465.10 | 455.00 | 455.00 | 455.00 | 0.05% | 399 |
| Nov 14, 2025 | 453.55 | 454.75 | 440.30 | 454.75 | 454.75 | -0.51% | 305 |
| Nov 13, 2025 | 471.60 | 471.60 | 457.10 | 457.10 | 457.10 | -2.67% | 127 |
| Nov 12, 2025 | 481.80 | 484.00 | 469.65 | 469.65 | 469.65 | -1.49% | 79 |
| Nov 11, 2025 | 480.75 | 480.85 | 476.75 | 476.75 | 476.75 | -0.39% | 87 |
| Nov 10, 2025 | 471.85 | 478.60 | 470.95 | 478.60 | 478.60 | 2.59% | 164 |
| Nov 7, 2025 | 462.60 | 466.50 | 449.00 | 466.50 | 466.50 | 2.06% | 211 |
| Nov 6, 2025 | 458.35 | 461.60 | 455.00 | 457.10 | 457.10 | -1.20% | 16 |
| Nov 5, 2025 | 462.45 | 466.00 | 460.00 | 462.65 | 462.65 | -0.29% | 58 |
| Nov 4, 2025 | 470.05 | 472.50 | 462.80 | 464.00 | 464.00 | -3.65% | 96 |
| Nov 3, 2025 | 473.75 | 481.60 | 470.40 | 481.60 | 481.60 | 2.26% | 89 |
| Oct 31, 2025 | 467.00 | 474.80 | 466.75 | 470.95 | 470.95 | -0.44% | 175 |
| Oct 30, 2025 | 469.10 | 473.05 | 465.15 | 473.05 | 473.05 | 0.24% | 344 |
| Oct 29, 2025 | 474.70 | 474.70 | 462.85 | 471.90 | 471.90 | 0.91% | 146 |
| Oct 28, 2025 | 452.30 | 467.65 | 452.30 | 467.65 | 467.65 | 3.03% | 237 |
| Oct 27, 2025 | 459.00 | 459.70 | 453.90 | 453.90 | 453.90 | 0.87% | 254 |
| Oct 24, 2025 | 450.60 | 457.90 | 450.00 | 450.00 | 450.00 | 0.51% | 244 |
| Oct 23, 2025 | 430.50 | 448.45 | 430.50 | 447.70 | 447.70 | 3.92% | 219 |
| Oct 22, 2025 | 436.35 | 436.75 | 430.80 | 430.80 | 430.80 | -0.42% | 34 |
| Oct 21, 2025 | 431.30 | 433.65 | 431.30 | 432.60 | 432.60 | 1.31% | 100 |
| Oct 20, 2025 | 416.65 | 427.00 | 416.65 | 427.00 | 427.00 | 3.14% | 90 |
| Oct 17, 2025 | 407.15 | 414.00 | 398.75 | 414.00 | 414.00 | 0.98% | 148 |
| Oct 16, 2025 | 417.95 | 426.25 | 410.00 | 410.00 | 410.00 | -2.11% | 220 |
| Oct 15, 2025 | 421.95 | 424.60 | 418.85 | 418.85 | 418.85 | -1.14% | 209 |
| Oct 14, 2025 | 432.20 | 434.40 | 421.00 | 423.70 | 423.70 | -2.29% | 213 |
| Oct 13, 2025 | 433.80 | 435.50 | 431.25 | 433.65 | 433.65 | 1.34% | 191 |
| Oct 10, 2025 | 439.45 | 447.40 | 427.90 | 427.90 | 427.90 | -2.77% | 403 |