CSX Corporation (VIE:CSX)
Austria
· Delayed Price · Currency is EUR 31.13
+0.71 (2.35%)
At close: Dec 4, 2025
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.84 | 31.13 | 30.75 | 31.13 | 31.13 | 2.35% | - |
| Dec 3, 2025 | 30.10 | 30.42 | 29.92 | 30.42 | 30.42 | 1.84% | - |
| Dec 2, 2025 | 29.98 | 30.05 | 29.76 | 29.87 | 29.87 | -1.42% | - |
| Dec 1, 2025 | 30.29 | 30.30 | 30.16 | 30.30 | 30.30 | -0.48% | - |
| Nov 28, 2025 | 30.42 | 30.44 | 30.33 | 30.44 | 30.44 | 0.07% | - |
| Nov 26, 2025 | 30.22 | 30.42 | 30.19 | 30.42 | 30.31 | 1.23% | - |
| Nov 25, 2025 | 29.83 | 30.05 | 29.79 | 30.05 | 29.94 | 0.97% | - |
| Nov 24, 2025 | 29.81 | 29.84 | 29.72 | 29.76 | 29.65 | 0.46% | - |
| Nov 21, 2025 | 29.25 | 29.63 | 29.25 | 29.63 | 29.52 | -0.05% | - |
| Nov 20, 2025 | 29.54 | 29.64 | 29.50 | 29.64 | 29.53 | 0.75% | - |
| Nov 19, 2025 | 29.36 | 29.45 | 29.36 | 29.42 | 29.31 | -0.91% | - |
| Nov 18, 2025 | 29.25 | 29.69 | 29.24 | 29.69 | 29.58 | -0.90% | - |
| Nov 17, 2025 | 30.32 | 30.32 | 29.96 | 29.96 | 29.85 | -0.17% | 2 |
| Nov 14, 2025 | 29.98 | 30.01 | 29.97 | 30.01 | 29.90 | -0.60% | - |
| Nov 13, 2025 | 30.52 | 30.52 | 30.19 | 30.19 | 30.08 | -0.51% | - |
| Nov 12, 2025 | 30.21 | 30.35 | 30.14 | 30.35 | 30.23 | 0.63% | - |
| Nov 11, 2025 | 30.38 | 30.38 | 30.16 | 30.16 | 30.04 | -0.08% | - |
| Nov 10, 2025 | 30.61 | 30.70 | 30.18 | 30.18 | 30.07 | -0.18% | - |
| Nov 7, 2025 | 30.54 | 30.54 | 30.24 | 30.24 | 30.12 | -1.01% | - |
| Nov 6, 2025 | 30.60 | 30.70 | 30.55 | 30.55 | 30.43 | -2.10% | - |
| Nov 5, 2025 | 31.51 | 31.51 | 31.10 | 31.20 | 31.09 | 0.29% | - |
| Nov 4, 2025 | 30.87 | 31.11 | 30.87 | 31.11 | 31.00 | 0.34% | - |
| Nov 3, 2025 | 31.20 | 31.30 | 31.01 | 31.01 | 30.89 | 0.21% | - |
| Oct 31, 2025 | 30.72 | 30.94 | 30.59 | 30.94 | 30.83 | 0.44% | - |
| Oct 30, 2025 | 30.38 | 30.81 | 30.30 | 30.81 | 30.69 | 1.33% | - |
| Oct 29, 2025 | 30.54 | 30.54 | 30.40 | 30.40 | 30.29 | -0.25% | - |
| Oct 28, 2025 | 30.85 | 30.92 | 30.48 | 30.48 | 30.36 | -1.17% | - |
| Oct 27, 2025 | 31.26 | 31.27 | 30.84 | 30.84 | 30.72 | 0.13% | - |
| Oct 24, 2025 | 30.59 | 30.80 | 30.59 | 30.80 | 30.68 | 0.24% | - |
| Oct 23, 2025 | 30.96 | 30.97 | 30.72 | 30.72 | 30.61 | -1.81% | - |
| Oct 22, 2025 | 31.03 | 31.29 | 31.03 | 31.29 | 31.17 | -0.29% | - |
| Oct 21, 2025 | 31.58 | 31.58 | 31.38 | 31.38 | 31.26 | -0.13% | - |
| Oct 20, 2025 | 31.64 | 31.64 | 31.42 | 31.42 | 31.30 | -0.41% | - |
| Oct 17, 2025 | 31.67 | 31.67 | 31.45 | 31.55 | 31.43 | 0.81% | - |
| Oct 16, 2025 | 31.45 | 31.45 | 31.05 | 31.29 | 31.17 | 0.53% | 2 |
| Oct 15, 2025 | 31.10 | 31.17 | 31.09 | 31.13 | 31.01 | 0.81% | - |
| Oct 14, 2025 | 30.64 | 30.88 | 30.47 | 30.88 | 30.76 | 0.46% | - |
| Oct 13, 2025 | 30.88 | 31.16 | 30.74 | 30.74 | 30.62 | -0.31% | - |
| Oct 10, 2025 | 31.21 | 31.24 | 30.83 | 30.83 | 30.72 | -1.22% | - |
| Oct 9, 2025 | 30.63 | 31.21 | 30.63 | 31.21 | 31.10 | 1.23% | - |
| Oct 8, 2025 | 30.98 | 30.98 | 30.81 | 30.83 | 30.72 | -0.15% | - |
| Oct 7, 2025 | 30.96 | 31.06 | 30.88 | 30.88 | 30.76 | 0.15% | - |
| Oct 6, 2025 | 30.72 | 30.89 | 30.72 | 30.83 | 30.72 | 0.95% | - |
| Oct 3, 2025 | 30.42 | 30.54 | 30.27 | 30.54 | 30.43 | 1.23% | - |
| Oct 2, 2025 | 29.81 | 30.17 | 29.75 | 30.17 | 30.06 | 1.38% | - |
| Oct 1, 2025 | 29.98 | 30.06 | 29.63 | 29.76 | 29.65 | -1.41% | - |
| Sep 30, 2025 | 30.64 | 30.64 | 30.19 | 30.19 | 30.07 | 1.33% | - |
| Sep 29, 2025 | 29.14 | 29.87 | 29.14 | 29.79 | 29.68 | 2.83% | - |
| Sep 26, 2025 | 29.03 | 29.04 | 28.91 | 28.97 | 28.86 | -0.28% | - |
| Sep 25, 2025 | 28.81 | 29.24 | 28.81 | 29.05 | 28.94 | 1.29% | - |
| Sep 24, 2025 | 28.92 | 29.10 | 28.68 | 28.68 | 28.57 | -0.61% | - |
| Sep 23, 2025 | 28.17 | 28.86 | 28.10 | 28.86 | 28.75 | 1.75% | - |
| Sep 22, 2025 | 28.16 | 28.36 | 27.91 | 28.36 | 28.26 | 0.21% | - |
| Sep 19, 2025 | 28.42 | 28.51 | 28.30 | 28.30 | 28.20 | -0.11% | - |
| Sep 18, 2025 | 28.05 | 28.33 | 27.86 | 28.33 | 28.23 | 2.02% | - |
| Sep 17, 2025 | 27.41 | 27.77 | 27.41 | 27.77 | 27.67 | 1.18% | - |
| Sep 16, 2025 | 27.60 | 27.62 | 27.45 | 27.45 | 27.34 | -0.54% | - |
| Sep 15, 2025 | 27.61 | 27.77 | 27.46 | 27.60 | 27.49 | -1.04% | 2 |
| Sep 12, 2025 | 27.83 | 27.94 | 27.83 | 27.89 | 27.78 | 1.31% | - |
| Sep 11, 2025 | 27.45 | 27.53 | 27.32 | 27.53 | 27.42 | 1.19% | - |
| Sep 10, 2025 | 27.52 | 27.66 | 27.20 | 27.20 | 27.10 | -1.68% | - |
| Sep 9, 2025 | 27.58 | 27.67 | 27.49 | 27.67 | 27.56 | 0.44% | - |
| Sep 8, 2025 | 27.83 | 27.83 | 27.55 | 27.55 | 27.44 | 0.27% | - |
| Sep 5, 2025 | 27.93 | 27.93 | 27.47 | 27.47 | 27.37 | -1.63% | - |
| Sep 4, 2025 | 27.69 | 27.93 | 27.65 | 27.93 | 27.82 | 1.80% | - |
| Sep 3, 2025 | 27.59 | 27.60 | 27.43 | 27.43 | 27.33 | -0.54% | - |
| Sep 2, 2025 | 27.75 | 27.88 | 27.58 | 27.58 | 27.48 | -0.72% | - |
| Sep 1, 2025 | 27.73 | 27.78 | 27.73 | 27.78 | 27.68 | 0.49% | - |
| Aug 29, 2025 | 27.83 | 28.05 | 27.65 | 27.65 | 27.54 | -0.91% | - |
| Aug 27, 2025 | 27.90 | 28.02 | 27.90 | 27.90 | 27.69 | 0.58% | - |
| Aug 26, 2025 | 28.21 | 28.25 | 27.74 | 27.74 | 27.53 | -5.42% | - |
| Aug 25, 2025 | 29.56 | 29.84 | 29.33 | 29.33 | 29.11 | -1.28% | - |
| Aug 22, 2025 | 31.13 | 31.22 | 29.71 | 29.71 | 29.48 | -4.27% | - |
| Aug 21, 2025 | 30.92 | 31.04 | 30.73 | 31.04 | 30.80 | -0.61% | - |
| Aug 20, 2025 | 31.36 | 31.36 | 31.23 | 31.23 | 30.99 | -0.90% | - |
| Aug 19, 2025 | 30.79 | 31.51 | 30.78 | 31.51 | 31.27 | 2.45% | - |
| Aug 18, 2025 | 31.16 | 31.16 | 30.76 | 30.76 | 30.52 | -0.68% | 1 |
| Aug 15, 2025 | 31.38 | 31.38 | 30.97 | 30.97 | 30.73 | 0.02% | - |
| Aug 14, 2025 | 30.93 | 30.96 | 30.74 | 30.96 | 30.72 | 0.85% | - |
| Aug 13, 2025 | 30.69 | 30.76 | 30.66 | 30.70 | 30.46 | 0.21% | - |
| Aug 12, 2025 | 30.37 | 30.95 | 30.34 | 30.64 | 30.40 | 1.63% | - |
| Aug 11, 2025 | 30.48 | 30.51 | 30.15 | 30.15 | 29.91 | -0.89% | - |
| Aug 8, 2025 | 30.43 | 30.43 | 30.35 | 30.42 | 30.18 | -0.47% | - |
| Aug 7, 2025 | 30.85 | 30.89 | 30.56 | 30.56 | 30.33 | -0.86% | - |
| Aug 6, 2025 | 30.92 | 30.92 | 30.66 | 30.83 | 30.59 | - | - |
| Aug 5, 2025 | 30.79 | 30.83 | 30.79 | 30.83 | 30.59 | 0.16% | - |
| Aug 4, 2025 | 30.06 | 30.80 | 30.06 | 30.78 | 30.54 | 1.85% | - |
| Aug 1, 2025 | 31.19 | 31.19 | 30.22 | 30.22 | 29.98 | -1.71% | - |
| Jul 31, 2025 | 30.64 | 30.79 | 30.64 | 30.74 | 30.50 | -0.65% | - |
| Jul 30, 2025 | 30.70 | 31.02 | 30.67 | 30.94 | 30.70 | 1.53% | - |
| Jul 29, 2025 | 31.05 | 31.11 | 30.48 | 30.48 | 30.24 | -1.44% | - |
| Jul 28, 2025 | 30.79 | 30.92 | 30.67 | 30.92 | 30.68 | 1.53% | - |
| Jul 25, 2025 | 29.89 | 30.46 | 29.89 | 30.46 | 30.22 | 1.13% | - |
| Jul 24, 2025 | 30.31 | 30.80 | 30.12 | 30.12 | 29.88 | 0.65% | - |
| Jul 23, 2025 | 30.15 | 30.22 | 29.92 | 29.92 | 29.69 | 0.49% | - |
| Jul 22, 2025 | 30.95 | 30.95 | 29.78 | 29.78 | 29.55 | 1.29% | 358 |
| Jul 21, 2025 | 29.59 | 30.03 | 29.40 | 29.40 | 29.17 | -0.56% | 1 |
| Jul 18, 2025 | 30.24 | 30.36 | 29.56 | 29.56 | 29.33 | -0.10% | - |
| Jul 17, 2025 | 29.94 | 30.02 | 29.59 | 29.59 | 29.36 | 4.30% | - |
| Jul 16, 2025 | 28.43 | 29.02 | 28.37 | 28.37 | 28.15 | -2.73% | - |