CSL Limited (FRA:CSJ)
Germany
· Delayed Price · Currency is EUR 103.62
-0.40 (-0.38%)
At close: Dec 5, 2025
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.34 | 103.62 | 103.34 | 103.62 | 103.62 | -0.38% | - |
| Dec 4, 2025 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | 1.34% | - |
| Dec 3, 2025 | 102.52 | 103.94 | 102.52 | 102.64 | 102.64 | 0.12% | 2 |
| Dec 2, 2025 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - | - |
| Dec 1, 2025 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | -1.78% | - |
| Nov 28, 2025 | 104.60 | 106.20 | 104.38 | 104.38 | 104.38 | 0.83% | 30 |
| Nov 27, 2025 | 103.24 | 103.52 | 103.24 | 103.52 | 103.52 | 1.55% | - |
| Nov 26, 2025 | 101.58 | 103.52 | 101.58 | 101.94 | 101.94 | 0.77% | 15 |
| Nov 25, 2025 | 100.78 | 101.16 | 100.78 | 101.16 | 101.16 | -1.21% | - |
| Nov 24, 2025 | 103.78 | 103.78 | 102.40 | 102.40 | 102.40 | 2.56% | 20 |
| Nov 21, 2025 | 99.11 | 99.84 | 99.11 | 99.84 | 99.84 | 1.89% | - |
| Nov 20, 2025 | 99.38 | 99.52 | 97.99 | 97.99 | 97.99 | -1.48% | 25 |
| Nov 19, 2025 | 99.52 | 99.52 | 99.46 | 99.46 | 99.46 | 0.46% | - |
| Nov 18, 2025 | 98.86 | 99.00 | 98.86 | 99.00 | 99.00 | 0.19% | - |
| Nov 17, 2025 | 100.64 | 100.64 | 98.81 | 98.81 | 98.81 | -3.07% | 17 |
| Nov 14, 2025 | 101.30 | 101.94 | 101.30 | 101.94 | 101.94 | 1.21% | - |
| Nov 13, 2025 | 101.46 | 104.26 | 100.72 | 100.72 | 100.72 | 0.26% | 99 |
| Nov 12, 2025 | 100.40 | 100.46 | 100.40 | 100.46 | 100.46 | 0.72% | - |
| Nov 11, 2025 | 99.68 | 99.74 | 99.68 | 99.74 | 99.74 | -1.27% | - |
| Nov 10, 2025 | 99.84 | 101.02 | 99.84 | 101.02 | 101.02 | 1.61% | - |
| Nov 7, 2025 | 99.22 | 99.42 | 99.22 | 99.42 | 99.42 | -0.10% | 100 |
| Nov 6, 2025 | 100.30 | 102.84 | 99.52 | 99.52 | 99.52 | 1.35% | 98 |
| Nov 5, 2025 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | -0.33% | - |
| Nov 4, 2025 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | -0.11% | - |
| Nov 3, 2025 | 98.52 | 100.52 | 98.52 | 98.63 | 98.63 | -1.27% | 26 |
| Oct 31, 2025 | 100.04 | 100.04 | 99.90 | 99.90 | 99.90 | -2.37% | - |
| Oct 30, 2025 | 100.80 | 102.32 | 100.80 | 102.32 | 102.32 | 5.47% | - |
| Oct 29, 2025 | 98.48 | 98.48 | 97.01 | 97.01 | 97.01 | -3.95% | 45 |
| Oct 28, 2025 | 101.40 | 101.40 | 101.00 | 101.00 | 101.00 | -14.51% | 100 |
| Oct 27, 2025 | 117.80 | 120.24 | 117.80 | 118.14 | 118.14 | -1.24% | 20 |
| Oct 24, 2025 | 118.34 | 120.78 | 118.34 | 119.62 | 119.62 | -1.76% | 126 |
| Oct 23, 2025 | 121.20 | 123.90 | 121.20 | 121.76 | 121.76 | 0.02% | 10 |
| Oct 22, 2025 | 122.58 | 123.50 | 121.74 | 121.74 | 121.74 | -0.07% | 50 |
| Oct 21, 2025 | 121.58 | 121.82 | 121.58 | 121.82 | 121.82 | 0.53% | - |
| Oct 20, 2025 | 120.34 | 122.00 | 120.34 | 121.18 | 121.18 | -0.26% | 50 |
| Oct 17, 2025 | 119.68 | 121.50 | 119.68 | 121.50 | 121.50 | 0.25% | - |
| Oct 16, 2025 | 121.80 | 124.22 | 121.20 | 121.20 | 121.20 | 1.68% | 500 |
| Oct 15, 2025 | 120.06 | 120.06 | 119.20 | 119.20 | 119.20 | 1.67% | - |
| Oct 14, 2025 | 117.06 | 117.24 | 117.06 | 117.24 | 117.24 | 0.17% | - |
| Oct 13, 2025 | 116.02 | 117.04 | 116.02 | 117.04 | 117.04 | 0.77% | - |
| Oct 10, 2025 | 117.76 | 117.76 | 116.14 | 116.14 | 116.14 | - | - |
| Oct 9, 2025 | 116.46 | 116.46 | 116.14 | 116.14 | 116.14 | 0.29% | - |
| Oct 8, 2025 | 115.22 | 115.80 | 115.22 | 115.80 | 115.80 | -0.19% | - |
| Oct 7, 2025 | 114.48 | 116.02 | 114.48 | 116.02 | 116.02 | -0.43% | - |
| Oct 6, 2025 | 119.44 | 119.44 | 116.52 | 116.52 | 116.52 | 0.87% | 425 |
| Oct 3, 2025 | 114.58 | 118.30 | 114.58 | 115.52 | 115.52 | 0.96% | 450 |
| Oct 2, 2025 | 115.14 | 115.14 | 114.42 | 114.42 | 114.42 | 2.53% | - |
| Oct 1, 2025 | 110.70 | 111.60 | 110.70 | 111.60 | 111.60 | 0.87% | - |
| Sep 30, 2025 | 110.22 | 110.64 | 110.22 | 110.64 | 110.64 | -0.14% | - |
| Sep 29, 2025 | 110.70 | 110.80 | 110.70 | 110.80 | 110.80 | 1.65% | - |
| Sep 26, 2025 | 109.92 | 109.92 | 109.00 | 109.00 | 109.00 | -0.91% | 5 |
| Sep 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.27% | - |
| Sep 24, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.74% | - |
| Sep 23, 2025 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | -0.25% | - |
| Sep 22, 2025 | 110.94 | 110.94 | 110.80 | 110.80 | 110.80 | -0.16% | - |
| Sep 19, 2025 | 109.32 | 110.98 | 109.32 | 110.98 | 110.98 | 1.19% | - |
| Sep 18, 2025 | 110.84 | 110.84 | 109.68 | 109.68 | 109.68 | -1.42% | - |
| Sep 17, 2025 | 111.88 | 111.88 | 111.26 | 111.26 | 111.26 | -1.75% | 200 |
| Sep 16, 2025 | 112.82 | 113.24 | 112.82 | 113.24 | 113.24 | -1.65% | - |
| Sep 15, 2025 | 114.68 | 115.14 | 114.68 | 115.14 | 115.14 | -1.39% | - |
| Sep 12, 2025 | 116.98 | 116.98 | 116.76 | 116.76 | 116.76 | 1.00% | - |
| Sep 11, 2025 | 114.64 | 115.60 | 114.64 | 115.60 | 115.60 | -2.17% | - |
| Sep 10, 2025 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | 0.46% | - |
| Sep 9, 2025 | 116.26 | 117.62 | 116.26 | 117.62 | 117.62 | -1.41% | - |
| Sep 8, 2025 | 118.68 | 119.30 | 118.68 | 119.30 | 117.93 | 2.53% | - |
| Sep 5, 2025 | 116.32 | 118.88 | 116.32 | 116.36 | 115.02 | -0.15% | 104 |
| Sep 4, 2025 | 116.34 | 116.54 | 116.34 | 116.54 | 115.20 | 1.41% | - |
| Sep 3, 2025 | 114.60 | 114.92 | 114.60 | 114.92 | 113.60 | 0.74% | - |
| Sep 2, 2025 | 115.00 | 115.00 | 114.08 | 114.08 | 112.77 | -3.06% | 498 |
| Sep 1, 2025 | 116.48 | 119.10 | 116.48 | 117.68 | 116.32 | -1.13% | 498 |
| Aug 29, 2025 | 118.22 | 119.02 | 118.22 | 119.02 | 117.65 | -0.08% | - |
| Aug 28, 2025 | 120.18 | 120.42 | 118.52 | 119.12 | 117.75 | -0.48% | 40 |
| Aug 27, 2025 | 119.52 | 119.70 | 119.52 | 119.70 | 118.32 | 0.15% | - |
| Aug 26, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 118.14 | -0.66% | - |
| Aug 25, 2025 | 118.68 | 121.14 | 118.68 | 120.32 | 118.93 | 0.77% | 18 |
| Aug 22, 2025 | 119.84 | 121.70 | 119.40 | 119.40 | 118.02 | -3.26% | 638 |
| Aug 21, 2025 | 123.28 | 125.44 | 123.28 | 123.42 | 122.00 | 0.87% | 20 |
| Aug 20, 2025 | 123.74 | 123.74 | 122.36 | 122.36 | 120.95 | -3.65% | 10 |
| Aug 19, 2025 | 125.66 | 127.96 | 125.66 | 127.00 | 125.54 | -14.90% | 1,037 |
| Aug 18, 2025 | 149.00 | 149.24 | 149.00 | 149.24 | 147.52 | 0.57% | - |
| Aug 15, 2025 | 149.10 | 149.10 | 148.40 | 148.40 | 146.69 | -0.74% | - |
| Aug 14, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 147.78 | 0.58% | - |
| Aug 13, 2025 | 148.68 | 148.68 | 148.64 | 148.64 | 146.93 | 1.72% | - |
| Aug 12, 2025 | 146.40 | 146.40 | 146.12 | 146.12 | 144.44 | 0.55% | - |
| Aug 11, 2025 | 144.96 | 145.32 | 144.96 | 145.32 | 143.65 | -0.03% | - |
| Aug 8, 2025 | 144.90 | 145.36 | 144.90 | 145.36 | 143.69 | -0.90% | - |
| Aug 7, 2025 | 147.04 | 147.04 | 146.68 | 146.68 | 144.99 | -1.86% | - |
| Aug 6, 2025 | 149.82 | 149.82 | 149.46 | 149.46 | 147.74 | 1.04% | - |
| Aug 5, 2025 | 148.48 | 148.48 | 147.92 | 147.92 | 146.22 | 0.24% | - |
| Aug 4, 2025 | 147.26 | 147.56 | 147.26 | 147.56 | 145.86 | -0.97% | - |
| Aug 1, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.28 | -1.60% | 2 |
| Jul 31, 2025 | 153.06 | 153.06 | 151.42 | 151.42 | 149.68 | 0.15% | - |
| Jul 30, 2025 | 151.78 | 151.78 | 151.20 | 151.20 | 149.46 | - | - |
| Jul 29, 2025 | 151.94 | 151.94 | 151.20 | 151.20 | 149.46 | 1.48% | - |
| Jul 28, 2025 | 149.34 | 149.82 | 149.00 | 149.00 | 147.28 | 0.32% | 53 |
| Jul 25, 2025 | 149.10 | 149.20 | 148.52 | 148.52 | 146.81 | -0.67% | 30 |
| Jul 24, 2025 | 150.00 | 150.00 | 149.52 | 149.52 | 147.80 | 2.03% | - |
| Jul 23, 2025 | 146.36 | 146.54 | 146.36 | 146.54 | 144.85 | 1.15% | - |
| Jul 22, 2025 | 145.82 | 145.82 | 144.88 | 144.88 | 143.21 | 2.61% | - |
| Jul 21, 2025 | 141.32 | 141.60 | 141.20 | 141.20 | 139.57 | -1.20% | - |