CrowdStrike Holdings, Inc. (FRA:45C)
Germany
· Delayed Price · Currency is EUR 442.00
-7.90 (-1.76%)
At close: Dec 5, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 440.00 | 452.10 | 440.00 | 451.15 | - | 0.28% | 11 |
| 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 |
| Oct 9, 2025 | 437.05 | 440.10 | 437.05 | 440.10 | 440.10 | 0.76% | 102 |
| Oct 8, 2025 | 416.90 | 436.80 | 416.50 | 436.80 | 436.80 | 5.33% | 378 |
| Oct 7, 2025 | 423.10 | 425.00 | 410.00 | 414.70 | 414.70 | -2.33% | 213 |
| Oct 6, 2025 | 417.25 | 424.60 | 417.25 | 424.60 | 424.60 | 0.77% | 285 |
| Oct 3, 2025 | 424.00 | 425.65 | 421.35 | 421.35 | 421.35 | -0.72% | 402 |
| Oct 2, 2025 | 427.85 | 427.85 | 424.10 | 424.40 | 424.40 | -0.14% | 58 |
| Oct 1, 2025 | 412.60 | 425.00 | 412.60 | 425.00 | 425.00 | 2.41% | 442 |
| Sep 30, 2025 | 415.05 | 415.05 | 412.10 | 415.00 | 415.00 | 0.47% | 247 |
| Sep 29, 2025 | 409.60 | 417.05 | 409.60 | 413.05 | 413.05 | -0.01% | 65 |
| Sep 26, 2025 | 404.95 | 413.10 | 403.50 | 413.10 | 413.10 | 2.01% | 81 |
| Sep 25, 2025 | 407.20 | 412.30 | 404.95 | 404.95 | 404.95 | -0.44% | 475 |
| Sep 24, 2025 | 409.55 | 412.40 | 406.75 | 406.75 | 406.75 | -0.31% | 261 |
| Sep 23, 2025 | 416.90 | 419.60 | 408.00 | 408.00 | 408.00 | -3.23% | 322 |
| Sep 22, 2025 | 429.50 | 429.50 | 414.35 | 421.60 | 421.60 | -0.66% | 87 |
| Sep 19, 2025 | 426.65 | 431.50 | 422.30 | 424.40 | 424.40 | -0.78% | 92 |
| Sep 18, 2025 | 388.05 | 427.75 | 388.05 | 427.75 | 427.75 | 12.39% | 703 |
| Sep 17, 2025 | 374.45 | 380.60 | 374.45 | 380.60 | 380.60 | 0.22% | 81 |
| Sep 16, 2025 | 376.95 | 380.00 | 376.95 | 379.75 | 379.75 | 0.62% | 69 |
| Sep 15, 2025 | 370.65 | 380.30 | 370.65 | 377.40 | 377.40 | 1.99% | 52 |
| Sep 12, 2025 | 369.10 | 371.50 | 369.10 | 370.05 | 370.05 | 0.09% | 79 |
| Sep 11, 2025 | 362.40 | 369.70 | 362.40 | 369.70 | 369.70 | 1.57% | 106 |
| Sep 10, 2025 | 361.55 | 367.50 | 361.10 | 364.00 | 364.00 | -0.27% | 101 |
| Sep 9, 2025 | 364.95 | 365.00 | 364.95 | 365.00 | 365.00 | 2.40% | 17 |
| Sep 8, 2025 | 355.90 | 358.00 | 355.90 | 356.45 | 356.45 | 1.03% | 33 |
| Sep 5, 2025 | 351.65 | 354.40 | 351.65 | 352.80 | 352.80 | -0.94% | 99 |
| Sep 4, 2025 | 353.35 | 356.15 | 353.35 | 356.15 | 356.15 | 0.81% | 2 |
| Sep 3, 2025 | 354.25 | 357.35 | 349.75 | 353.30 | 353.30 | -0.03% | 378 |
| Sep 2, 2025 | 360.00 | 360.00 | 353.40 | 353.40 | 353.40 | -2.11% | 18 |
| Sep 1, 2025 | 362.95 | 362.95 | 357.25 | 361.00 | 361.00 | -0.48% | 179 |
| Aug 29, 2025 | 381.40 | 384.15 | 362.75 | 362.75 | 362.75 | -3.61% | 916 |
| Aug 28, 2025 | 350.00 | 376.35 | 348.00 | 376.35 | 376.35 | 3.41% | 1,086 |
| Aug 27, 2025 | 359.10 | 365.00 | 359.10 | 363.95 | 363.95 | 1.04% | 1,271 |
| Aug 26, 2025 | 359.20 | 361.40 | 359.20 | 360.20 | 360.20 | 0.60% | 391 |
| Aug 25, 2025 | 358.05 | 358.05 | 358.05 | 358.05 | 358.05 | -0.22% | - |
| Aug 22, 2025 | 356.45 | 358.85 | 356.45 | 358.85 | 358.85 | 0.63% | 26 |
| Aug 21, 2025 | 358.45 | 360.95 | 356.60 | 356.60 | 356.60 | -0.53% | 121 |
| Aug 20, 2025 | 355.80 | 359.35 | 352.00 | 358.50 | 358.50 | -2.98% | 61 |
| Aug 19, 2025 | 366.85 | 369.50 | 366.85 | 369.50 | 369.50 | 2.16% | 40 |
| Aug 18, 2025 | 367.10 | 367.10 | 361.70 | 361.70 | 361.70 | -0.15% | 223 |
| Aug 15, 2025 | 363.15 | 363.50 | 362.25 | 362.25 | 362.25 | -2.02% | 42 |
| Aug 14, 2025 | 367.65 | 371.50 | 366.45 | 369.70 | 369.70 | 0.49% | 52 |
| Aug 13, 2025 | 372.90 | 374.85 | 367.90 | 367.90 | 367.90 | -0.62% | 58 |
| Aug 12, 2025 | 366.10 | 370.20 | 365.85 | 370.20 | 370.20 | -0.59% | 53 |
| Aug 11, 2025 | 362.60 | 372.40 | 362.60 | 372.40 | 372.40 | 2.94% | 49 |
| Aug 8, 2025 | 366.75 | 369.45 | 360.00 | 361.75 | 361.75 | -0.89% | 141 |
| Aug 7, 2025 | 382.00 | 387.50 | 365.00 | 365.00 | 365.00 | -4.61% | 152 |
| Aug 6, 2025 | 381.55 | 382.65 | 380.30 | 382.65 | 382.65 | 0.59% | 109 |
| Aug 5, 2025 | 394.30 | 394.30 | 380.40 | 380.40 | 380.40 | -2.55% | 116 |
| Aug 4, 2025 | 389.00 | 393.00 | 388.00 | 390.35 | 390.35 | 1.00% | 114 |
| Aug 1, 2025 | 395.55 | 398.40 | 386.25 | 386.50 | 386.50 | -5.34% | 40 |
| Jul 31, 2025 | 406.05 | 408.30 | 405.30 | 408.30 | 408.30 | 0.73% | 24 |
| Jul 30, 2025 | 402.10 | 405.35 | 402.10 | 405.35 | 405.35 | 1.05% | 39 |
| Jul 29, 2025 | 407.85 | 415.25 | 401.15 | 401.15 | 401.15 | -1.05% | 76 |
| Jul 28, 2025 | 402.00 | 405.40 | 401.35 | 405.40 | 405.40 | 1.40% | 76 |
| Jul 25, 2025 | 393.20 | 399.80 | 393.20 | 399.80 | 399.80 | 1.68% | 49 |
| Jul 24, 2025 | 391.10 | 394.25 | 390.90 | 393.20 | 393.20 | 0.82% | 154 |
| Jul 23, 2025 | 400.65 | 404.40 | 390.00 | 390.00 | 390.00 | -5.52% | 9 |
| Jul 22, 2025 | 410.45 | 412.80 | 410.45 | 412.80 | 412.80 | 0.93% | 7 |
| Jul 21, 2025 | 408.05 | 415.00 | 407.55 | 409.00 | 409.00 | 1.74% | 178 |