CSX Corporation (FRA:CXR)
Germany
· Delayed Price · Currency is EUR 35.27
-1.38 (-3.78%)
At close: Mar 6, 2026
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -3.78% | - |
| Mar 5, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.31% | - |
| Mar 4, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.41% | - |
| Mar 3, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 1.44% | - |
| Mar 2, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.98% | - |
| Feb 27, 2026 | 35.80 | 35.82 | 35.80 | 35.82 | 35.82 | 0.73% | - |
| Feb 26, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.44 | -0.56% | - |
| Feb 25, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.64 | 0.77% | - |
| Feb 24, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.37 | -0.01% | - |
| Feb 23, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.37 | 0.51% | - |
| Feb 20, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.19 | 0.16% | - |
| Feb 19, 2026 | 34.87 | 35.26 | 34.87 | 35.26 | 35.14 | 2.19% | 100 |
| Feb 18, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.38 | 0.77% | - |
| Feb 17, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.12 | -0.16% | - |
| Feb 16, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 34.18 | 0.40% | - |
| Feb 13, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.04 | -1.11% | - |
| Feb 12, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.42 | 1.07% | - |
| Feb 11, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.06 | 0.51% | - |
| Feb 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.89 | 1.09% | - |
| Feb 9, 2026 | 34.11 | 34.11 | 33.64 | 33.64 | 33.52 | -0.74% | 30 |
| Feb 6, 2026 | 33.89 | 33.89 | 33.89 | 33.89 | 33.77 | 0.50% | - |
| Feb 5, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | 33.60 | -0.03% | - |
| Feb 4, 2026 | 32.93 | 33.73 | 32.93 | 33.73 | 33.61 | 2.20% | - |
| Feb 3, 2026 | 32.32 | 33.00 | 32.32 | 33.00 | 32.89 | 5.21% | 50 |
| Feb 2, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.26 | -0.38% | - |
| Jan 30, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.38 | 1.48% | - |
| Jan 29, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 30.92 | -0.86% | - |
| Jan 28, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.19 | -0.46% | - |
| Jan 27, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.34 | 2.31% | - |
| Jan 26, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.63 | -1.32% | - |
| Jan 23, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.04 | 0.11% | - |
| Jan 22, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.00 | 3.05% | - |
| Jan 21, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.08 | -1.58% | - |
| Jan 20, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.57 | -0.81% | - |
| Jan 19, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.82 | -0.64% | - |
| Jan 16, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.02 | 0.86% | - |
| Jan 15, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.75 | 1.30% | - |
| Jan 14, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.36 | 1.33% | - |
| Jan 13, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 29.96 | 0.23% | - |
| Jan 12, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.89 | -0.56% | - |
| Jan 9, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.06 | 1.02% | - |
| Jan 8, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.76 | -2.70% | - |
| Jan 7, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.58 | 0.79% | - |
| Jan 6, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.34 | -2.51% | - |
| Jan 5, 2026 | 30.86 | 31.23 | 30.86 | 31.23 | 31.13 | 1.36% | 20 |
| Jan 2, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.71 | -0.71% | - |
| Dec 30, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.93 | 0.24% | - |
| Dec 29, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.85 | 0.42% | - |
| Dec 23, 2025 | 30.89 | 30.89 | 30.83 | 30.83 | 30.72 | -0.64% | 200 |
| Dec 22, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.92 | -0.16% | - |
| Dec 19, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.97 | 0.31% | - |
| Dec 18, 2025 | 30.90 | 30.98 | 30.90 | 30.98 | 30.88 | -0.99% | 100 |
| Dec 17, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.19 | -0.57% | - |
| Dec 16, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.36 | -1.35% | - |
| Dec 15, 2025 | 31.82 | 31.90 | 31.82 | 31.90 | 31.79 | 0.77% | 50 |
| Dec 12, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.55 | 0.36% | - |
| Dec 11, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.43 | 1.46% | - |
| Dec 10, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 30.98 | 0.18% | - |
| Dec 9, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.93 | -0.64% | - |
| Dec 8, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.13 | 0.95% | 100 |
| Dec 5, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.83 | 0.72% | - |
| Dec 4, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.61 | 2.55% | - |
| Dec 3, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.85 | 0.55% | - |
| Dec 2, 2025 | 29.89 | 29.89 | 29.79 | 29.79 | 29.69 | -1.80% | 400 |
| Dec 1, 2025 | 30.26 | 30.33 | 30.26 | 30.33 | 30.23 | 0.28% | 100 |
| Nov 28, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.14 | -1.06% | - |
| Nov 27, 2025 | 30.34 | 30.57 | 30.34 | 30.57 | 30.36 | 1.82% | 50 |
| Nov 26, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.82 | 1.08% | - |
| Nov 25, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.50 | 0.05% | - |
| Nov 24, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.48 | 2.01% | - |
| Nov 21, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.90 | -1.24% | - |
| Nov 20, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.26 | 0.92% | - |
| Nov 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.00 | 0.19% | - |
| Nov 18, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.94 | -2.62% | - |
| Nov 17, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.72 | 0.08% | - |
| Nov 14, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.70 | -1.73% | - |
| Nov 13, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.22 | 1.00% | - |
| Nov 12, 2025 | 30.08 | 30.13 | 30.08 | 30.13 | 29.92 | -0.36% | 200 |
| Nov 11, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.03 | -0.66% | - |
| Nov 10, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.23 | 0.20% | - |
| Nov 7, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.17 | -0.59% | - |
| Nov 6, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.35 | -2.15% | - |
| Nov 5, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.01 | 1.00% | - |
| Nov 4, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.70 | -0.66% | - |
| Nov 3, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 30.91 | 1.73% | - |
| Oct 31, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.38 | 0.92% | - |
| Oct 30, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.10 | -0.74% | - |
| Oct 29, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.33 | 0.36% | - |
| Oct 28, 2025 | 30.83 | 30.96 | 30.43 | 30.43 | 30.22 | -1.71% | 100 |
| Oct 27, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.74 | 1.51% | - |
| Oct 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.29 | -0.88% | - |
| Oct 23, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.55 | -0.26% | - |
| Oct 22, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.63 | -1.50% | - |
| Oct 21, 2025 | 31.43 | 31.43 | 31.32 | 31.32 | 31.10 | -1.25% | 40 |
| Oct 20, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.49 | 1.72% | 40 |
| Oct 17, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 30.96 | 0.76% | - |
| Oct 16, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.73 | -0.23% | - |
| Oct 15, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 30.80 | 1.86% | - |
| Oct 14, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.24 | -0.47% | - |
| Oct 13, 2025 | 30.67 | 30.68 | 30.60 | 30.60 | 30.38 | -2.39% | 190 |