CSL Limited (FRA:CSJA)
Germany
· Delayed Price · Currency is EUR 51.00
0.00 (0.00%)
At close: Dec 5, 2025
CSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Dec 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -5.66% | - |
| Dec 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | 20 |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Nov 26, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Nov 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| Nov 24, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.47% | - |
| Nov 21, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Nov 20, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Nov 19, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| Nov 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.81% | - |
| Nov 17, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Nov 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Nov 13, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | - |
| Nov 12, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Nov 11, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.21% | - |
| Nov 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.23% | - |
| Nov 7, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Nov 6, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.50% | - |
| Nov 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Nov 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Nov 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | - |
| Oct 31, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Oct 30, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 5.04% | - |
| Oct 29, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.80% | - |
| Oct 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -15.25% | - |
| Oct 27, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 0.85% | - |
| Oct 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Oct 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Oct 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Oct 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Oct 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Oct 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Oct 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Oct 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Oct 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Oct 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Oct 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Oct 9, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Oct 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Oct 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4.59% | - |
| Oct 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Sep 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Sep 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Sep 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Sep 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Sep 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Sep 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Sep 16, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | -0.88% | - |
| Sep 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Sep 12, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Sep 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Sep 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Sep 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.35 | -3.39% | - |
| Sep 8, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.33 | 2.61% | - |
| Sep 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.85 | 0.88% | - |
| Sep 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.35 | 0.88% | - |
| Sep 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.86 | -0.88% | - |
| Sep 2, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 56.35 | -1.72% | - |
| Sep 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.34 | -0.85% | - |
| Aug 29, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 57.83 | 0.86% | - |
| Aug 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.34 | -0.85% | - |
| Aug 27, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.83 | - | - |
| Aug 26, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.83 | - | - |
| Aug 25, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.83 | -0.85% | - |
| Aug 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.33 | -2.48% | - |
| Aug 21, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.81 | 0.83% | - |
| Aug 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.32 | -4.00% | - |
| Aug 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.79 | -14.97% | - |
| Aug 18, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.66 | - | - |
| Aug 15, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.66 | -0.68% | - |
| Aug 14, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.16 | - | - |
| Aug 13, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.16 | 2.07% | - |
| Aug 12, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.68 | 0.69% | - |
| Aug 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.18 | 0.70% | - |
| Aug 8, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.69 | -1.38% | - |
| Aug 7, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.68 | -2.03% | - |
| Aug 6, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.16 | 0.68% | - |
| Aug 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.66 | - | - |
| Aug 4, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.66 | 1.38% | - |
| Aug 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.68 | -4.61% | - |
| Jul 31, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.14 | 0.66% | - |
| Jul 30, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 74.64 | 0.67% | - |
| Jul 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.15 | - | - |
| Jul 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.15 | 1.35% | - |
| Jul 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.16 | -0.67% | - |
| Jul 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.65 | 3.47% | - |
| Jul 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.18 | - | - |
| Jul 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.18 | 2.86% | - |
| Jul 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.20 | -0.71% | - |
| Jul 18, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.70 | 3.68% | - |