CarMax, Inc. (FRA:XA4)
Germany
· Delayed Price · Currency is EUR 33.10
-0.12 (-0.36%)
At close: Dec 5, 2025
CarMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.36% | - |
| Dec 4, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.45% | - |
| Dec 3, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -1.87% | - |
| Dec 2, 2025 | 33.00 | 33.70 | 33.00 | 33.70 | 33.70 | 1.72% | 297 |
| Dec 1, 2025 | 32.83 | 33.13 | 32.83 | 33.13 | 33.13 | 0.91% | 76 |
| Nov 28, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.31% | - |
| Nov 27, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 1.30% | - |
| Nov 26, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 5.24% | - |
| Nov 25, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.42% | - |
| Nov 24, 2025 | 30.60 | 30.66 | 30.27 | 30.27 | 30.27 | 4.02% | 300 |
| Nov 21, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.66% | - |
| Nov 20, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 3.24% | - |
| Nov 19, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 5.52% | - |
| Nov 18, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -8.34% | - |
| Nov 17, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.17% | - |
| Nov 14, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.03% | - |
| Nov 13, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.82% | - |
| Nov 12, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 2.73% | - |
| Nov 11, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 1.38% | - |
| Nov 10, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 5.31% | - |
| Nov 7, 2025 | 26.63 | 26.76 | 26.63 | 26.76 | 26.76 | 2.29% | 500 |
| Nov 6, 2025 | 35.17 | 35.17 | 26.16 | 26.16 | 26.16 | -25.58% | 1,550 |
| Nov 5, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -1.29% | - |
| Nov 4, 2025 | 35.26 | 35.61 | 35.26 | 35.61 | 35.61 | 0.31% | 20 |
| Nov 3, 2025 | 36.15 | 36.15 | 35.50 | 35.50 | 35.50 | -1.80% | 71 |
| Oct 31, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.28% | - |
| Oct 30, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -5.06% | - |
| Oct 29, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.50% | - |
| Oct 28, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.76% | - |
| Oct 27, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 2.81% | - |
| Oct 24, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -1.65% | - |
| Oct 23, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -1.44% | - |
| Oct 22, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 3.89% | - |
| Oct 21, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.46% | - |
| Oct 20, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.80% | - |
| Oct 17, 2025 | 36.45 | 36.45 | 36.32 | 36.32 | 36.32 | -4.32% | 30 |
| Oct 16, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - | - |
| Oct 15, 2025 | 37.76 | 38.00 | 37.76 | 37.96 | 37.96 | 1.85% | 89 |
| Oct 14, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.27% | - |
| Oct 13, 2025 | 37.32 | 37.37 | 37.32 | 37.37 | 37.37 | -1.45% | 200 |
| Oct 10, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.05% | - |
| Oct 9, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -1.86% | - |
| Oct 8, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -3.37% | - |
| Oct 7, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.62% | - |
| Oct 6, 2025 | 39.50 | 40.26 | 39.50 | 40.26 | 40.26 | 2.99% | 100 |
| Oct 3, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.15% | - |
| Oct 2, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 3.36% | - |
| Oct 1, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -1.82% | - |
| Sep 30, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 1.50% | - |
| Sep 29, 2025 | 38.14 | 38.14 | 37.89 | 37.89 | 37.89 | -1.56% | 500 |
| Sep 26, 2025 | 39.20 | 39.20 | 38.49 | 38.49 | 38.49 | -3.73% | 35 |
| Sep 25, 2025 | 49.55 | 49.55 | 39.72 | 39.98 | 39.98 | -16.69% | 1,110 |
| Sep 24, 2025 | 48.53 | 48.53 | 47.99 | 47.99 | 47.99 | -3.05% | 14 |
| Sep 23, 2025 | 49.05 | 50.00 | 49.05 | 49.50 | 49.50 | -0.04% | 200 |
| Sep 22, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -2.17% | - |
| Sep 19, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.44% | - |
| Sep 18, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -1.42% | - |
| Sep 17, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.98% | - |
| Sep 16, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.99% | - |
| Sep 15, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -2.69% | - |
| Sep 12, 2025 | 51.86 | 52.02 | 51.86 | 52.02 | 52.02 | 3.42% | 32 |
| Sep 11, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -3.68% | - |
| Sep 10, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.46% | - |
| Sep 9, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.93% | - |
| Sep 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.85% | - |
| Sep 5, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 1.05% | - |
| Sep 4, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.86% | - |
| Sep 3, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -2.04% | - |
| Sep 2, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.31% | - |
| Sep 1, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -1.85% | - |
| Aug 29, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.11% | - |
| Aug 28, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 3.68% | - |
| Aug 27, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -0.35% | - |
| Aug 26, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.47% | - |
| Aug 25, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 2.80% | - |
| Aug 22, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.10% | - |
| Aug 21, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -1.86% | - |
| Aug 20, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 1.51% | - |
| Aug 19, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.58% | - |
| Aug 18, 2025 | 49.06 | 50.00 | 49.06 | 50.00 | 50.00 | 0.87% | 72 |
| Aug 15, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.66% | - |
| Aug 14, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 3.68% | - |
| Aug 13, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.31% | - |
| Aug 12, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 2.92% | - |
| Aug 11, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.49% | - |
| Aug 8, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -1.67% | - |
| Aug 7, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -1.20% | - |
| Aug 6, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 2.95% | - |
| Aug 5, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -2.38% | - |
| Aug 4, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -1.07% | - |
| Aug 1, 2025 | 49.18 | 49.66 | 48.80 | 48.80 | 48.80 | -4.31% | 387 |
| Jul 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.20% | - |
| Jul 30, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -2.19% | - |
| Jul 29, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -1.44% | - |
| Jul 28, 2025 | 51.70 | 52.80 | 51.70 | 52.80 | 52.80 | 3.29% | 292 |
| Jul 25, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -3.62% | - |
| Jul 24, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -1.67% | - |
| Jul 23, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 2.98% | - |
| Jul 22, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -3.25% | - |
| Jul 21, 2025 | 53.56 | 54.14 | 53.56 | 54.14 | 54.14 | 1.42% | 251 |