CSX Corporation (VIE:CSX)
Austria
· Delayed Price · Currency is EUR 38.95
+0.22 (0.56%)
Last updated: Apr 28, 2026, 1:00 PM CET
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.96 | 38.99 | 38.70 | 38.77 | 38.77 | 0.08% | 33 |
| Apr 27, 2026 | 38.64 | 38.74 | 38.62 | 38.74 | 38.74 | -1.09% | - |
| Apr 24, 2026 | 39.50 | 39.61 | 39.15 | 39.16 | 39.16 | -0.60% | 20 |
| Apr 23, 2026 | 38.23 | 39.40 | 38.04 | 39.40 | 39.40 | 6.00% | - |
| Apr 22, 2026 | 37.10 | 37.19 | 37.09 | 37.17 | 37.17 | 0.77% | - |
| Apr 21, 2026 | 37.23 | 37.23 | 36.88 | 36.88 | 36.88 | -0.69% | - |
| Apr 20, 2026 | 37.04 | 37.14 | 36.70 | 37.14 | 37.14 | 0.86% | - |
| Apr 17, 2026 | 36.53 | 36.82 | 36.32 | 36.82 | 36.82 | 1.90% | - |
| Apr 16, 2026 | 35.84 | 36.14 | 35.76 | 36.14 | 36.14 | 1.77% | - |
| Apr 15, 2026 | 36.07 | 36.07 | 35.51 | 35.51 | 35.51 | -1.47% | - |
| Apr 14, 2026 | 35.96 | 36.04 | 35.82 | 36.04 | 36.04 | 0.52% | - |
| Apr 13, 2026 | 35.96 | 36.07 | 35.85 | 35.85 | 35.85 | -1.17% | - |
| Apr 10, 2026 | 36.30 | 36.30 | 36.25 | 36.28 | 36.28 | 0.08% | - |
| Apr 9, 2026 | 36.06 | 36.25 | 36.06 | 36.25 | 36.25 | 1.47% | - |
| Apr 8, 2026 | 36.36 | 36.45 | 35.72 | 35.72 | 35.72 | 0.29% | - |
| Apr 7, 2026 | 35.95 | 36.02 | 35.62 | 35.62 | 35.62 | 0.37% | - |
| Apr 2, 2026 | 35.51 | 35.74 | 35.48 | 35.49 | 35.49 | -1.03% | - |
| Apr 1, 2026 | 35.65 | 35.86 | 35.57 | 35.86 | 35.86 | 2.63% | - |
| Mar 31, 2026 | 35.10 | 35.10 | 34.83 | 34.94 | 34.94 | -0.81% | - |
| Mar 30, 2026 | 34.61 | 35.22 | 34.61 | 35.22 | 35.22 | 2.13% | - |
| Mar 27, 2026 | 34.37 | 34.49 | 34.29 | 34.49 | 34.49 | 0.50% | - |
| Mar 26, 2026 | 34.15 | 34.48 | 33.96 | 34.32 | 34.32 | 0.75% | - |
| Mar 25, 2026 | 34.09 | 34.09 | 34.02 | 34.06 | 34.06 | 0.66% | - |
| Mar 24, 2026 | 33.60 | 33.84 | 33.55 | 33.84 | 33.84 | 1.03% | 14 |
| Mar 23, 2026 | 33.10 | 33.63 | 33.08 | 33.49 | 33.49 | 0.92% | 121 |
| Mar 20, 2026 | 33.37 | 33.37 | 33.19 | 33.19 | 33.19 | -1.28% | - |
| Mar 19, 2026 | 34.48 | 34.48 | 33.62 | 33.62 | 33.62 | -2.34% | - |
| Mar 18, 2026 | 35.18 | 35.18 | 34.42 | 34.42 | 34.42 | -1.16% | - |
| Mar 17, 2026 | 34.49 | 34.83 | 34.49 | 34.83 | 34.83 | 0.74% | - |
| Mar 16, 2026 | 34.77 | 34.77 | 34.43 | 34.57 | 34.57 | 0.68% | 1 |
| Mar 13, 2026 | 34.10 | 34.34 | 34.06 | 34.34 | 34.34 | -0.01% | - |
| Mar 12, 2026 | 34.79 | 34.79 | 34.34 | 34.34 | 34.34 | -1.87% | - |
| Mar 11, 2026 | 35.27 | 35.27 | 34.83 | 35.00 | 35.00 | -0.99% | - |
| Mar 10, 2026 | 34.96 | 35.35 | 34.85 | 35.35 | 35.35 | 2.39% | - |
| Mar 9, 2026 | 34.46 | 34.62 | 34.28 | 34.52 | 34.52 | 0.04% | - |
| Mar 6, 2026 | 35.51 | 35.51 | 34.51 | 34.51 | 34.51 | -2.88% | - |
| 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% | - |