Carlisle Companies Incorporated (FRA:CLE)
Germany
· Delayed Price · Currency is EUR 273.80
+0.30 (0.11%)
Last updated: Dec 5, 2025, 8:02 AM CET
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 0.11% | - |
| Dec 4, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 0.63% | - |
| Dec 3, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 0.11% | - |
| Dec 2, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -1.02% | - |
| Dec 1, 2025 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | 1.63% | 11 |
| Nov 28, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | 0.26% | - |
| Nov 27, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | -0.74% | - |
| Nov 26, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | 1.42% | - |
| Nov 25, 2025 | 261.30 | 267.40 | 261.30 | 267.40 | 267.40 | -0.45% | 44 |
| Nov 24, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 3.35% | - |
| Nov 21, 2025 | 253.10 | 259.90 | 253.10 | 259.90 | 259.90 | -1.10% | 6 |
| Nov 20, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | -1.68% | - |
| Nov 19, 2025 | 257.90 | 267.30 | 257.90 | 267.30 | 267.30 | 5.11% | 1 |
| Nov 18, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | -2.98% | - |
| Nov 17, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | -1.76% | - |
| Nov 14, 2025 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | -2.98% | - |
| Nov 13, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 274.06 | 0.62% | - |
| Nov 12, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 272.36 | 0.26% | - |
| Nov 11, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 271.66 | - | - |
| Nov 10, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 271.66 | -0.33% | - |
| Nov 7, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 272.56 | -3.43% | - |
| Nov 6, 2025 | 283.20 | 283.20 | 283.20 | 283.20 | 282.23 | 0.68% | - |
| Nov 5, 2025 | 281.30 | 281.30 | 281.30 | 281.30 | 280.33 | 1.22% | - |
| Nov 4, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | 276.95 | -0.07% | - |
| Nov 3, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | 277.14 | -0.78% | - |
| Oct 31, 2025 | 280.30 | 280.30 | 280.30 | 280.30 | 279.34 | -0.85% | - |
| Oct 30, 2025 | 282.70 | 282.70 | 282.70 | 282.70 | 281.73 | -2.85% | - |
| Oct 29, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 290.00 | 0.66% | - |
| Oct 28, 2025 | 289.10 | 289.10 | 289.10 | 289.10 | 288.11 | -1.13% | - |
| Oct 27, 2025 | 292.40 | 292.40 | 292.40 | 292.40 | 291.40 | 0.83% | - |
| Oct 24, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.00 | 2.73% | - |
| Oct 23, 2025 | 282.30 | 282.30 | 282.30 | 282.30 | 281.33 | -2.52% | - |
| Oct 22, 2025 | 286.20 | 289.60 | 286.20 | 289.60 | 288.60 | 0.80% | 19 |
| Oct 21, 2025 | 279.30 | 287.30 | 279.30 | 287.30 | 286.31 | 0.77% | 6 |
| Oct 20, 2025 | 275.60 | 285.10 | 275.60 | 285.10 | 284.12 | 6.54% | 32 |
| Oct 17, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | 266.68 | -4.70% | - |
| Oct 16, 2025 | 280.80 | 280.80 | 280.80 | 280.80 | 279.84 | -0.14% | - |
| Oct 15, 2025 | 281.20 | 281.20 | 281.20 | 281.20 | 280.23 | -1.09% | - |
| Oct 14, 2025 | 282.40 | 284.30 | 282.40 | 284.30 | 283.32 | 2.38% | 23 |
| Oct 13, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 276.75 | 0.54% | - |
| Oct 10, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 275.25 | -1.78% | - |
| Oct 9, 2025 | 281.20 | 281.20 | 281.20 | 281.20 | 280.23 | 1.26% | - |
| Oct 8, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 276.75 | 0.07% | - |
| Oct 7, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 276.55 | -0.96% | - |
| Oct 6, 2025 | 277.10 | 280.20 | 277.10 | 280.20 | 279.24 | -0.32% | 30 |
| Oct 3, 2025 | 281.10 | 281.10 | 281.10 | 281.10 | 280.13 | 0.43% | - |
| Oct 2, 2025 | 279.90 | 279.90 | 279.90 | 279.90 | 278.94 | 1.45% | - |
| Oct 1, 2025 | 275.90 | 275.90 | 275.90 | 275.90 | 274.95 | -2.09% | - |
| Sep 30, 2025 | 281.80 | 281.80 | 281.80 | 281.80 | 280.83 | -0.53% | - |
| Sep 29, 2025 | 277.30 | 283.30 | 277.30 | 283.30 | 282.33 | 1.83% | 4 |
| Sep 26, 2025 | 278.20 | 278.20 | 278.20 | 278.20 | 277.24 | -0.43% | - |
| Sep 25, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 278.44 | -0.99% | - |
| Sep 24, 2025 | 282.20 | 282.20 | 282.20 | 282.20 | 281.23 | -0.74% | - |
| Sep 23, 2025 | 284.30 | 284.30 | 284.30 | 284.30 | 283.32 | 0.11% | 2 |
| Sep 22, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.02 | 1.28% | - |
| Sep 19, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 279.44 | -0.50% | - |
| Sep 18, 2025 | 281.80 | 281.80 | 281.80 | 281.80 | 280.83 | -0.84% | - |
| Sep 17, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 283.22 | -5.08% | - |
| Sep 16, 2025 | 299.40 | 299.40 | 299.40 | 299.40 | 298.37 | -2.86% | - |
| Sep 15, 2025 | 308.20 | 308.20 | 308.20 | 308.20 | 307.14 | -6.83% | - |
| Sep 12, 2025 | 331.10 | 331.10 | 330.80 | 330.80 | 329.66 | 3.41% | 10 |
| Sep 11, 2025 | 319.90 | 319.90 | 319.90 | 319.90 | 318.80 | -0.68% | - |
| Sep 10, 2025 | 322.10 | 322.10 | 322.10 | 322.10 | 320.99 | -2.25% | - |
| Sep 9, 2025 | 329.50 | 329.50 | 329.50 | 329.50 | 328.37 | -1.35% | - |
| Sep 8, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 332.85 | 0.36% | - |
| Sep 5, 2025 | 332.80 | 332.80 | 332.80 | 332.80 | 331.66 | 4.13% | - |
| Sep 4, 2025 | 319.60 | 319.60 | 319.60 | 319.60 | 318.50 | -0.16% | - |
| Sep 3, 2025 | 320.10 | 320.10 | 320.10 | 320.10 | 319.00 | -1.81% | - |
| Sep 2, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 324.88 | -2.16% | 3 |
| Sep 1, 2025 | 325.50 | 333.20 | 325.50 | 333.20 | 332.06 | -0.42% | 3 |
| Aug 29, 2025 | 327.20 | 334.60 | 327.20 | 334.60 | 333.45 | 0.87% | 5 |
| Aug 28, 2025 | 331.70 | 331.70 | 331.70 | 331.70 | 330.56 | -1.04% | - |
| Aug 27, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 334.05 | 0.66% | - |
| Aug 26, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 331.86 | -0.98% | - |
| Aug 25, 2025 | 336.30 | 336.30 | 336.30 | 336.30 | 335.14 | 3.06% | - |
| Aug 22, 2025 | 326.30 | 326.30 | 326.30 | 326.30 | 325.18 | 0.31% | - |
| Aug 21, 2025 | 325.30 | 325.30 | 325.30 | 325.30 | 324.18 | -0.79% | - |
| Aug 20, 2025 | 327.90 | 327.90 | 327.90 | 327.90 | 326.77 | 2.50% | - |
| Aug 19, 2025 | 319.90 | 319.90 | 319.90 | 319.90 | 318.80 | -0.93% | - |
| Aug 18, 2025 | 322.90 | 322.90 | 322.90 | 322.90 | 320.85 | -5.06% | - |
| Aug 15, 2025 | 340.10 | 340.10 | 340.10 | 340.10 | 337.94 | 1.10% | - |
| Aug 14, 2025 | 336.40 | 336.40 | 336.40 | 336.40 | 334.27 | 3.57% | - |
| Aug 13, 2025 | 324.80 | 324.80 | 324.80 | 324.80 | 322.74 | 4.17% | - |
| Aug 12, 2025 | 311.80 | 311.80 | 311.80 | 311.80 | 309.82 | - | - |
| Aug 11, 2025 | 311.80 | 311.80 | 311.80 | 311.80 | 309.82 | 3.66% | - |
| Aug 8, 2025 | 300.80 | 300.80 | 300.80 | 300.80 | 298.89 | 0.17% | - |
| Aug 7, 2025 | 300.30 | 300.30 | 300.30 | 300.30 | 298.39 | -2.94% | - |
| Aug 6, 2025 | 309.40 | 309.40 | 309.40 | 309.40 | 307.44 | 0.52% | 48 |
| Aug 5, 2025 | 307.80 | 307.80 | 307.80 | 307.80 | 305.85 | 1.75% | - |
| Aug 4, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | 300.58 | -1.08% | - |
| Aug 1, 2025 | 305.80 | 305.80 | 305.80 | 305.80 | 303.86 | -5.65% | - |
| Jul 31, 2025 | 324.10 | 324.10 | 324.10 | 324.10 | 322.04 | -10.74% | - |
| Jul 30, 2025 | 363.10 | 363.10 | 363.10 | 363.10 | 360.80 | -0.79% | - |
| Jul 29, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 363.68 | -0.95% | - |
| Jul 28, 2025 | 369.50 | 369.50 | 369.50 | 369.50 | 367.16 | 1.59% | - |
| Jul 25, 2025 | 363.70 | 363.70 | 363.70 | 363.70 | 361.39 | 2.42% | - |
| Jul 24, 2025 | 355.10 | 355.10 | 355.10 | 355.10 | 352.85 | 0.37% | - |
| Jul 23, 2025 | 353.80 | 353.80 | 353.80 | 353.80 | 351.55 | 3.36% | - |
| Jul 22, 2025 | 342.30 | 342.30 | 342.30 | 342.30 | 340.13 | -1.92% | - |
| Jul 21, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 346.79 | 0.66% | - |