CSX Corporation (FRA:CXR)
Germany
· Delayed Price · Currency is EUR 30.94
+0.22 (0.72%)
Last updated: Dec 5, 2025, 8:04 AM CET
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 2.55% | - |
| Dec 3, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.55% | - |
| Dec 2, 2025 | 29.89 | 29.89 | 29.79 | 29.79 | 29.79 | -1.80% | 400 |
| Dec 1, 2025 | 30.26 | 30.33 | 30.26 | 30.33 | 30.33 | 0.28% | 100 |
| Nov 28, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.06% | - |
| Nov 27, 2025 | 30.34 | 30.57 | 30.34 | 30.57 | 30.46 | 1.82% | 50 |
| Nov 26, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.91 | 1.08% | - |
| Nov 25, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.60 | 0.05% | - |
| Nov 24, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.58 | 2.01% | - |
| Nov 21, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.00 | -1.24% | - |
| Nov 20, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.36 | 0.92% | - |
| Nov 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.09 | 0.19% | - |
| Nov 18, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.04 | -2.62% | - |
| Nov 17, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.82 | 0.08% | - |
| Nov 14, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.79 | -1.73% | - |
| Nov 13, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.32 | 1.00% | - |
| Nov 12, 2025 | 30.08 | 30.13 | 30.08 | 30.13 | 30.02 | -0.36% | 200 |
| Nov 11, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.13 | -0.66% | - |
| Nov 10, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.33 | 0.20% | - |
| Nov 7, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.27 | -0.59% | - |
| Nov 6, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.45 | -2.15% | - |
| Nov 5, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.11 | 1.00% | - |
| Nov 4, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.81 | -0.66% | - |
| Nov 3, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.01 | 1.73% | - |
| Oct 31, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.48 | 0.92% | - |
| Oct 30, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.20 | -0.74% | - |
| Oct 29, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.43 | 0.36% | - |
| Oct 28, 2025 | 30.83 | 30.96 | 30.43 | 30.43 | 30.32 | -1.71% | 100 |
| Oct 27, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.85 | 1.51% | - |
| Oct 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.39 | -0.88% | - |
| Oct 23, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.66 | -0.26% | - |
| Oct 22, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.74 | -1.50% | - |
| Oct 21, 2025 | 31.43 | 31.43 | 31.32 | 31.32 | 31.20 | -1.25% | 40 |
| Oct 20, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.60 | 1.72% | 40 |
| Oct 17, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.06 | 0.76% | - |
| Oct 16, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.83 | -0.23% | - |
| Oct 15, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 30.90 | 1.86% | - |
| Oct 14, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.34 | -0.47% | - |
| Oct 13, 2025 | 30.67 | 30.68 | 30.60 | 30.60 | 30.48 | -2.39% | 190 |
| Oct 10, 2025 | 31.08 | 31.35 | 31.08 | 31.35 | 31.23 | 1.11% | 1,750 |
| Oct 9, 2025 | 30.78 | 31.00 | 30.78 | 31.00 | 30.89 | 0.40% | 200 |
| Oct 8, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.76 | -0.95% | - |
| Oct 7, 2025 | 30.90 | 31.17 | 30.90 | 31.17 | 31.05 | 1.05% | 300 |
| Oct 6, 2025 | 30.68 | 30.85 | 30.68 | 30.85 | 30.73 | 1.97% | 61 |
| Oct 3, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.14 | 1.87% | - |
| Oct 2, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.59 | -1.16% | - |
| Oct 1, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.93 | -1.18% | - |
| Sep 30, 2025 | 30.48 | 30.48 | 30.41 | 30.41 | 30.29 | 1.72% | 100 |
| Sep 29, 2025 | 28.99 | 29.89 | 28.99 | 29.89 | 29.78 | 3.50% | 100 |
| Sep 26, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.77 | 0.57% | - |
| Sep 25, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.61 | -0.12% | - |
| Sep 24, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.64 | 2.77% | - |
| Sep 23, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.87 | 0.09% | - |
| Sep 22, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.85 | -1.27% | - |
| Sep 19, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.21 | 1.22% | - |
| Sep 18, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.87 | 2.60% | - |
| Sep 17, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.16 | -0.91% | - |
| Sep 16, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.41 | 0.07% | - |
| Sep 15, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.39 | -1.22% | - |
| Sep 12, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.73 | 1.89% | - |
| Sep 11, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.21 | -0.33% | - |
| Sep 10, 2025 | 27.36 | 27.41 | 27.36 | 27.41 | 27.30 | -0.85% | 172 |
| Sep 9, 2025 | 27.45 | 27.64 | 27.45 | 27.64 | 27.54 | -0.16% | 10 |
| Sep 8, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.58 | -0.63% | - |
| Sep 5, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.76 | -0.30% | - |
| Sep 4, 2025 | 27.60 | 27.95 | 27.60 | 27.95 | 27.84 | 1.64% | 37 |
| Sep 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.39 | -0.47% | - |
| Sep 2, 2025 | 27.68 | 27.68 | 27.63 | 27.63 | 27.52 | 0.11% | 183 |
| Sep 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.49 | -0.81% | - |
| Aug 29, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.72 | -0.02% | - |
| Aug 28, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.61 | 0.16% | - |
| Aug 27, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.57 | 0.42% | - |
| Aug 26, 2025 | 28.09 | 28.09 | 27.67 | 27.67 | 27.45 | -3.32% | 8 |
| Aug 25, 2025 | 29.37 | 29.37 | 28.62 | 28.62 | 28.40 | -3.77% | 1,000 |
| Aug 22, 2025 | 30.91 | 30.91 | 29.52 | 29.74 | 29.51 | -3.96% | 1,800 |
| Aug 21, 2025 | 30.81 | 30.96 | 30.81 | 30.96 | 30.72 | -0.93% | 10 |
| Aug 20, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.01 | -0.38% | - |
| Aug 19, 2025 | 30.60 | 31.37 | 30.60 | 31.37 | 31.13 | 1.74% | 1,100 |
| Aug 18, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.60 | -0.61% | - |
| Aug 15, 2025 | 31.16 | 31.16 | 31.03 | 31.03 | 30.79 | 1.11% | 300 |
| Aug 14, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.45 | 0.43% | - |
| Aug 13, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.32 | -0.34% | - |
| Aug 12, 2025 | 30.23 | 30.66 | 30.23 | 30.66 | 30.42 | 1.27% | 260 |
| Aug 11, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.04 | 0.38% | - |
| Aug 8, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 29.93 | -1.98% | - |
| Aug 7, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.53 | 0.15% | - |
| Aug 6, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.49 | 0.36% | - |
| Aug 5, 2025 | 30.66 | 30.66 | 30.62 | 30.62 | 30.38 | -0.24% | 100 |
| Aug 4, 2025 | 30.53 | 30.69 | 30.53 | 30.69 | 30.45 | 1.72% | 100 |
| Aug 1, 2025 | 30.88 | 30.95 | 30.17 | 30.17 | 29.94 | -1.74% | 1,270 |
| Jul 31, 2025 | 30.96 | 30.96 | 30.71 | 30.71 | 30.47 | 0.29% | 65 |
| Jul 30, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.38 | -1.56% | - |
| Jul 29, 2025 | 30.80 | 31.10 | 30.80 | 31.10 | 30.86 | 0.99% | 1,300 |
| Jul 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.56 | 2.67% | 111 |
| Jul 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.76 | -1.32% | 30 |
| Jul 24, 2025 | 30.32 | 30.40 | 30.32 | 30.40 | 30.16 | 1.83% | 270 |
| Jul 23, 2025 | 30.19 | 30.19 | 29.85 | 29.85 | 29.62 | -0.07% | 800 |
| Jul 22, 2025 | 30.42 | 30.80 | 29.87 | 29.87 | 29.64 | 1.24% | 3,055 |
| Jul 21, 2025 | 29.50 | 30.01 | 29.50 | 29.51 | 29.28 | -3.10% | 375 |
| Jul 18, 2025 | 29.87 | 30.45 | 29.87 | 30.45 | 30.22 | 2.54% | 1,000 |