CSX Corporation (VIE:CSX)
Austria
· Delayed Price · Currency is EUR 35.48
-0.05 (-0.14%)
Last updated: Mar 6, 2026, 1:00 PM CET
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | - | -0.06% | - |
| Mar 5, 2026 | 36.70 | 36.93 | 35.53 | 35.53 | 35.53 | -3.29% | 70 |
| Mar 4, 2026 | 36.50 | 36.89 | 36.50 | 36.74 | 36.74 | 0.31% | - |
| Mar 3, 2026 | 36.68 | 37.08 | 36.63 | 36.63 | 36.63 | -0.22% | 127 |
| Mar 2, 2026 | 36.37 | 36.71 | 36.25 | 36.71 | 36.71 | 1.69% | - |
| Feb 27, 2026 | 35.96 | 36.10 | 35.75 | 36.10 | 36.10 | -0.18% | - |
| Feb 26, 2026 | 35.68 | 36.16 | 35.68 | 36.16 | 36.04 | 0.57% | - |
| Feb 25, 2026 | 35.77 | 36.20 | 35.77 | 35.96 | 35.84 | 0.39% | - |
| Feb 24, 2026 | 35.66 | 35.82 | 35.56 | 35.82 | 35.70 | 1.27% | - |
| Feb 23, 2026 | 35.45 | 35.77 | 35.37 | 35.37 | 35.25 | -0.13% | - |
| Feb 20, 2026 | 35.53 | 35.53 | 35.28 | 35.41 | 35.29 | 0.64% | - |
| Feb 19, 2026 | 35.06 | 35.19 | 34.97 | 35.19 | 35.07 | 0.67% | - |
| Feb 18, 2026 | 34.66 | 34.95 | 34.62 | 34.95 | 34.84 | 1.42% | - |
| Feb 17, 2026 | 34.40 | 34.46 | 34.36 | 34.46 | 34.35 | -0.22% | - |
| Feb 16, 2026 | 34.72 | 34.72 | 34.54 | 34.54 | 34.42 | 0.14% | 1 |
| Feb 13, 2026 | 34.19 | 34.49 | 34.15 | 34.49 | 34.37 | -0.07% | - |
| Feb 12, 2026 | 34.93 | 35.01 | 34.51 | 34.51 | 34.40 | -0.55% | - |
| Feb 11, 2026 | 34.50 | 34.70 | 34.44 | 34.70 | 34.59 | 0.84% | - |
| Feb 10, 2026 | 34.20 | 34.41 | 34.04 | 34.41 | 34.30 | 1.09% | 258 |
| Feb 9, 2026 | 34.23 | 34.23 | 33.81 | 34.04 | 33.93 | -0.04% | - |
| Feb 6, 2026 | 34.16 | 34.16 | 33.75 | 34.06 | 33.94 | 0.61% | - |
| Feb 5, 2026 | 33.78 | 33.98 | 33.78 | 33.85 | 33.74 | -0.09% | - |
| Feb 4, 2026 | 33.17 | 33.88 | 33.17 | 33.88 | 33.77 | 2.02% | - |
| Feb 3, 2026 | 32.52 | 33.21 | 32.52 | 33.21 | 33.10 | 2.99% | - |
| Feb 2, 2026 | 31.62 | 32.25 | 31.62 | 32.25 | 32.14 | 2.30% | - |
| Jan 30, 2026 | 31.60 | 31.78 | 31.52 | 31.52 | 31.42 | 0.06% | - |
| Jan 29, 2026 | 31.12 | 31.50 | 31.12 | 31.50 | 31.40 | -0.35% | - |
| Jan 28, 2026 | 31.41 | 31.61 | 31.37 | 31.61 | 31.51 | 0.97% | - |
| Jan 27, 2026 | 31.60 | 31.60 | 31.31 | 31.31 | 31.20 | -0.40% | - |
| Jan 26, 2026 | 30.97 | 31.43 | 30.84 | 31.43 | 31.33 | -1.29% | - |
| Jan 23, 2026 | 31.45 | 31.84 | 31.31 | 31.84 | 31.74 | 2.18% | - |
| Jan 22, 2026 | 31.27 | 31.27 | 31.16 | 31.16 | 31.06 | 1.10% | - |
| Jan 21, 2026 | 30.37 | 30.82 | 30.29 | 30.82 | 30.72 | 1.30% | - |
| Jan 20, 2026 | 30.63 | 30.82 | 30.43 | 30.43 | 30.33 | -1.43% | - |
| Jan 19, 2026 | 30.93 | 30.93 | 30.87 | 30.87 | 30.76 | -1.31% | - |
| Jan 16, 2026 | 31.38 | 31.38 | 31.25 | 31.28 | 31.17 | -0.40% | - |
| Jan 15, 2026 | 31.24 | 31.40 | 31.10 | 31.40 | 31.30 | 1.88% | 1 |
| Jan 14, 2026 | 30.53 | 30.82 | 30.53 | 30.82 | 30.72 | 1.57% | - |
| Jan 13, 2026 | 30.18 | 30.35 | 30.00 | 30.35 | 30.25 | 1.39% | - |
| Jan 12, 2026 | 30.00 | 30.04 | 29.86 | 29.93 | 29.83 | -0.71% | - |
| Jan 9, 2026 | 30.33 | 30.37 | 30.15 | 30.15 | 30.05 | -1.08% | - |
| Jan 8, 2026 | 29.94 | 30.48 | 29.94 | 30.48 | 30.37 | 1.18% | - |
| Jan 7, 2026 | 30.90 | 30.90 | 30.12 | 30.12 | 30.02 | -1.52% | - |
| Jan 6, 2026 | 30.60 | 30.67 | 30.51 | 30.59 | 30.48 | 0.38% | - |
| Jan 5, 2026 | 31.06 | 31.07 | 30.47 | 30.47 | 30.37 | -1.46% | - |
| Jan 2, 2026 | 30.89 | 30.99 | 30.89 | 30.92 | 30.82 | -0.88% | - |
| Dec 30, 2025 | 31.18 | 31.20 | 31.18 | 31.20 | 31.09 | 0.05% | - |
| Dec 29, 2025 | 31.07 | 31.18 | 31.07 | 31.18 | 31.08 | 0.96% | - |
| Dec 23, 2025 | 31.05 | 31.07 | 30.89 | 30.89 | 30.78 | -0.31% | - |
| Dec 22, 2025 | 31.18 | 31.18 | 30.98 | 30.98 | 30.88 | -0.83% | - |
| Dec 19, 2025 | 31.25 | 31.34 | 31.18 | 31.24 | 31.14 | -0.08% | - |
| Dec 18, 2025 | 31.10 | 31.27 | 31.10 | 31.27 | 31.16 | 0.74% | - |
| Dec 17, 2025 | 31.43 | 31.48 | 31.04 | 31.04 | 30.93 | -1.27% | - |
| Dec 16, 2025 | 31.55 | 32.23 | 31.44 | 31.44 | 31.33 | -0.43% | - |
| Dec 15, 2025 | 32.12 | 32.12 | 31.57 | 31.57 | 31.47 | -0.19% | 3 |
| Dec 12, 2025 | 31.96 | 31.97 | 31.63 | 31.63 | 31.53 | 0.32% | - |
| Dec 11, 2025 | 31.60 | 31.67 | 31.38 | 31.53 | 31.43 | 0.65% | - |
| Dec 10, 2025 | 31.23 | 31.33 | 31.23 | 31.33 | 31.22 | 0.14% | - |
| Dec 9, 2025 | 31.19 | 31.28 | 31.19 | 31.28 | 31.18 | -0.95% | - |
| Dec 8, 2025 | 31.16 | 31.58 | 31.13 | 31.58 | 31.48 | 0.81% | - |
| Dec 5, 2025 | 31.05 | 31.33 | 31.02 | 31.33 | 31.22 | 0.63% | - |
| Dec 4, 2025 | 30.84 | 31.13 | 30.75 | 31.13 | 31.03 | 2.35% | - |
| Dec 3, 2025 | 30.10 | 30.42 | 29.92 | 30.42 | 30.32 | 1.84% | - |
| Dec 2, 2025 | 29.98 | 30.05 | 29.76 | 29.87 | 29.77 | -1.42% | - |
| Dec 1, 2025 | 30.29 | 30.30 | 30.16 | 30.30 | 30.20 | -0.48% | - |
| Nov 28, 2025 | 30.42 | 30.44 | 30.33 | 30.44 | 30.34 | 0.07% | - |
| Nov 26, 2025 | 30.22 | 30.42 | 30.19 | 30.42 | 30.21 | 1.23% | - |
| Nov 25, 2025 | 29.83 | 30.05 | 29.79 | 30.05 | 29.84 | 0.97% | - |
| Nov 24, 2025 | 29.81 | 29.84 | 29.72 | 29.76 | 29.55 | 0.46% | - |
| Nov 21, 2025 | 29.25 | 29.63 | 29.25 | 29.63 | 29.42 | -0.05% | - |
| Nov 20, 2025 | 29.54 | 29.64 | 29.50 | 29.64 | 29.43 | 0.75% | - |
| Nov 19, 2025 | 29.36 | 29.45 | 29.36 | 29.42 | 29.22 | -0.91% | - |
| Nov 18, 2025 | 29.25 | 29.69 | 29.24 | 29.69 | 29.48 | -0.90% | - |
| Nov 17, 2025 | 30.32 | 30.32 | 29.96 | 29.96 | 29.75 | -0.17% | 2 |
| Nov 14, 2025 | 29.98 | 30.01 | 29.97 | 30.01 | 29.80 | -0.60% | - |
| Nov 13, 2025 | 30.52 | 30.52 | 30.19 | 30.19 | 29.98 | -0.51% | - |
| Nov 12, 2025 | 30.21 | 30.35 | 30.14 | 30.35 | 30.13 | 0.63% | - |
| Nov 11, 2025 | 30.38 | 30.38 | 30.16 | 30.16 | 29.95 | -0.08% | - |
| Nov 10, 2025 | 30.61 | 30.70 | 30.18 | 30.18 | 29.97 | -0.18% | - |
| Nov 7, 2025 | 30.54 | 30.54 | 30.24 | 30.24 | 30.02 | -1.01% | - |
| Nov 6, 2025 | 30.60 | 30.70 | 30.55 | 30.55 | 30.33 | -2.10% | - |
| Nov 5, 2025 | 31.51 | 31.51 | 31.10 | 31.20 | 30.98 | 0.29% | - |
| Nov 4, 2025 | 30.87 | 31.11 | 30.87 | 31.11 | 30.89 | 0.34% | - |
| Nov 3, 2025 | 31.20 | 31.30 | 31.01 | 31.01 | 30.79 | 0.21% | - |
| Oct 31, 2025 | 30.72 | 30.94 | 30.59 | 30.94 | 30.72 | 0.44% | - |
| Oct 30, 2025 | 30.38 | 30.81 | 30.30 | 30.81 | 30.59 | 1.33% | - |
| Oct 29, 2025 | 30.54 | 30.54 | 30.40 | 30.40 | 30.19 | -0.25% | - |
| Oct 28, 2025 | 30.85 | 30.92 | 30.48 | 30.48 | 30.26 | -1.17% | - |
| Oct 27, 2025 | 31.26 | 31.27 | 30.84 | 30.84 | 30.62 | 0.13% | - |
| Oct 24, 2025 | 30.59 | 30.80 | 30.59 | 30.80 | 30.58 | 0.24% | - |
| Oct 23, 2025 | 30.96 | 30.97 | 30.72 | 30.72 | 30.51 | -1.81% | - |
| Oct 22, 2025 | 31.03 | 31.29 | 31.03 | 31.29 | 31.07 | -0.29% | - |
| Oct 21, 2025 | 31.58 | 31.58 | 31.38 | 31.38 | 31.16 | -0.13% | - |
| Oct 20, 2025 | 31.64 | 31.64 | 31.42 | 31.42 | 31.20 | -0.41% | - |
| Oct 17, 2025 | 31.67 | 31.67 | 31.45 | 31.55 | 31.33 | 0.81% | - |
| Oct 16, 2025 | 31.45 | 31.45 | 31.05 | 31.29 | 31.07 | 0.53% | 2 |
| Oct 15, 2025 | 31.10 | 31.17 | 31.09 | 31.13 | 30.91 | 0.81% | - |
| Oct 14, 2025 | 30.64 | 30.88 | 30.47 | 30.88 | 30.66 | 0.46% | - |
| Oct 13, 2025 | 30.88 | 31.16 | 30.74 | 30.74 | 30.52 | -0.31% | - |
| Oct 10, 2025 | 31.21 | 31.24 | 30.83 | 30.83 | 30.62 | -1.22% | - |