CSX Corporation (FRA:CXR)
Germany
· Delayed Price · Currency is EUR 38.62
+0.09 (0.25%)
Last updated: Apr 28, 2026, 8:02 AM CET
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.25% | - |
| Apr 27, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -1.85% | - |
| Apr 24, 2026 | 39.38 | 39.51 | 38.88 | 39.25 | 39.25 | -0.51% | 1,000 |
| Apr 23, 2026 | 37.74 | 39.45 | 37.74 | 39.45 | 39.45 | 7.17% | 1,000 |
| Apr 22, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.38% | - |
| Apr 21, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.64% | - |
| Apr 20, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 1.65% | - |
| Apr 17, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 1.76% | - |
| Apr 16, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.07% | - |
| Apr 15, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.17% | - |
| Apr 14, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.18% | - |
| Apr 13, 2026 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.80% | - |
| Apr 10, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.89% | - |
| Apr 9, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.69% | - |
| Apr 8, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.38% | - |
| Apr 7, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.62% | - |
| Apr 2, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.58% | - |
| Apr 1, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 1.77% | - |
| Mar 31, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.17% | - |
| Mar 30, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.26% | - |
| Mar 27, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.41% | - |
| Mar 26, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.69% | - |
| Mar 25, 2026 | 33.65 | 33.84 | 33.65 | 33.84 | 33.84 | 0.46% | 154 |
| Mar 24, 2026 | 33.48 | 33.69 | 33.48 | 33.69 | 33.69 | 2.92% | 105 |
| Mar 23, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -1.43% | - |
| Mar 20, 2026 | 33.15 | 33.21 | 33.15 | 33.21 | 33.21 | -3.77% | 162 |
| Mar 19, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.83% | - |
| Mar 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.88% | - |
| Mar 17, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.76% | - |
| Mar 16, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.53% | - |
| Mar 13, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -1.69% | - |
| Mar 12, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -1.25% | - |
| Mar 11, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 1.08% | - |
| Mar 10, 2026 | 34.69 | 34.70 | 34.69 | 34.70 | 34.70 | 1.36% | 6 |
| Mar 9, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -2.93% | - |
| 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 |