Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Carlisle Companies Inc (CLE.BE)

328.90
+2.10
+(0.64%)
As of 8:13:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025328.90328.90328.90328.90328.90-
Apr 29, 2025326.80326.80326.80326.80326.80-
Apr 28, 2025324.60324.60324.60324.60324.60-
Apr 25, 2025333.00333.00333.00333.00333.00-
Apr 24, 2025311.90311.90311.90311.90311.90-
Apr 23, 2025312.30312.30312.30312.30312.30-
Apr 22, 2025297.40297.40297.40297.40297.40-
Apr 17, 2025308.10308.10308.10308.10308.10-
Apr 16, 2025303.80303.80303.80303.80303.80-
Apr 15, 2025307.90307.90307.90307.90307.90-
Apr 14, 2025303.40303.40303.40303.40303.40-
Apr 11, 2025298.30298.30298.30298.30298.30-
Apr 10, 2025308.30308.30308.30308.30308.30-
Apr 9, 2025279.10279.10279.10279.10279.10-
Apr 8, 2025299.00299.00299.00299.00299.00-
Apr 7, 2025285.40285.40285.40285.40285.40-
Apr 4, 2025290.80290.80290.80290.80290.80-
Apr 3, 2025307.00307.00307.00307.00307.00-
Apr 2, 2025313.60313.60313.60313.60313.60-
Apr 1, 2025310.20310.20310.20310.20310.20-
Mar 31, 2025312.00312.00312.00312.00312.00-
Mar 28, 2025321.80321.80321.80321.80321.80-
Mar 27, 2025321.20321.20321.20321.20321.20-
Mar 26, 2025321.60321.60321.60321.60321.60-
Mar 25, 2025321.00321.00321.00321.00321.00-
Mar 24, 2025310.70310.70310.70310.70310.70-
Mar 21, 2025311.30311.30311.30311.30311.30-
Mar 20, 2025318.80318.80318.80318.80318.80-
Mar 19, 2025310.20310.20310.20310.20310.20-
Mar 18, 2025312.00312.00312.00312.00312.00-
Mar 17, 2025305.50305.50305.50305.50305.50-
Mar 14, 2025300.60300.60300.60300.60300.60-
Mar 13, 2025300.90300.90300.90300.90300.90-
Mar 12, 2025302.00302.00302.00302.00302.00-
Mar 11, 2025308.20308.20308.20308.20308.20-
Mar 10, 2025305.40305.40305.40305.40305.40-
Mar 7, 2025305.30305.30305.30305.30305.30-
Mar 6, 2025307.70307.70307.70307.70307.70-
Mar 5, 2025305.10305.10305.10305.10305.10-
Mar 4, 2025316.60316.60316.60316.60316.60-
Mar 3, 2025323.60323.60323.60323.60323.60-
Feb 28, 2025318.60318.60318.60318.60318.60-
Feb 27, 2025319.80319.80319.80319.80319.80-
Feb 26, 2025319.70319.70319.70319.70319.70-
Feb 25, 2025316.60316.60316.60316.60316.60-
Feb 24, 2025316.60316.60316.60316.60316.60-
Feb 21, 2025323.00323.00323.00323.00323.00-
Feb 20, 2025331.60331.60331.60331.60331.60-
Feb 19, 2025335.60335.60335.60335.60335.60-
Feb 18, 2025 0.8795 Dividend
Feb 18, 2025337.50337.50337.50337.50337.50-
Feb 17, 2025338.10338.10338.10338.10337.10-
Feb 14, 2025340.60340.60340.60340.60339.59-
Feb 13, 2025340.10340.10340.10340.10339.09-
Feb 12, 2025341.30341.30341.30341.30340.29-
Feb 11, 2025340.10340.10340.10340.10339.09-
Feb 10, 2025340.10340.10340.10340.10339.09-
Feb 7, 2025332.40332.40332.40332.40331.42-
Feb 6, 2025326.40326.40326.40326.40325.43-
Feb 5, 2025356.80356.80356.80356.80355.74-
Feb 4, 2025365.30365.30365.30365.30364.22-
Feb 3, 2025370.30370.30370.30370.30369.20-
Jan 31, 2025375.70375.70375.70375.70374.59-
Jan 30, 2025369.80369.80369.80369.80368.71-
Jan 29, 2025374.20374.20374.20374.20373.09-
Jan 28, 2025374.80374.80374.80374.80373.69-
Jan 27, 2025377.00377.00377.00377.00375.88-
Jan 24, 2025382.70382.70382.70382.70381.57-
Jan 23, 2025381.70381.70381.70381.70380.57-
Jan 22, 2025387.20387.20387.20387.20386.05-
Jan 21, 2025381.80381.80381.80381.80380.67-
Jan 20, 2025383.10383.10383.10383.10381.97-
Jan 17, 2025380.10380.10380.10380.10378.98-
Jan 16, 2025374.10374.10374.10374.10372.99-
Jan 15, 2025366.50366.50366.50366.50365.42-
Jan 14, 2025359.60359.60359.60359.60358.54-
Jan 13, 2025356.30356.30356.30356.30355.25-
Jan 10, 2025360.10360.10360.10360.10359.03-
Jan 9, 2025356.90356.90356.90356.90355.84-
Jan 8, 2025349.60349.70349.60349.70348.67-
Jan 7, 2025352.40352.40352.40352.40351.36-
Jan 6, 2025360.00360.00360.00360.00358.94-
Jan 3, 2025352.40352.40352.40352.40351.36-
Jan 2, 2025352.00352.00352.00352.00350.96-
Dec 30, 2024351.10351.10351.10351.10350.06-
Dec 27, 2024358.60358.60358.60358.60357.54-
Dec 23, 2024360.10360.10360.10360.10359.03-
Dec 20, 2024359.50359.50359.50359.50358.44-
Dec 19, 2024365.70365.70365.70365.70364.62-
Dec 18, 2024381.10381.10381.10381.10379.97-
Dec 17, 2024390.60390.60390.60390.60389.44-
Dec 16, 2024395.00395.00395.00395.00393.83-
Dec 13, 2024400.50400.50400.50400.50399.32-
Dec 12, 2024400.10400.10400.10400.10398.92-
Dec 11, 2024400.20400.20400.20400.20399.02-
Dec 10, 2024403.00403.00403.00403.00401.81-
Dec 9, 2024417.00417.00417.00417.00415.77-
Dec 6, 2024407.20407.20407.20407.20406.00-
Dec 5, 2024412.10412.10412.10412.10410.88-
Dec 4, 2024418.20418.20418.20418.20416.96-
Dec 3, 2024428.10428.10428.10428.10426.83-
Dec 2, 2024431.70431.70431.70431.70430.42-
Nov 29, 2024428.60428.60428.60428.60427.33-
Nov 28, 2024429.00429.00429.00429.00427.73-
Nov 27, 2024436.20436.20436.20436.20434.91-
Nov 26, 2024443.10443.10443.10443.10441.79-
Nov 25, 2024430.10430.10430.10430.10428.83-
Nov 22, 2024416.60416.60416.60416.60415.37-
Nov 21, 2024405.10405.10405.10405.10403.90-
Nov 20, 2024406.90406.90406.90406.90405.70-
Nov 19, 2024410.10410.10410.10410.10408.89-
Nov 18, 2024421.10421.10421.10421.10419.85-
Nov 15, 2024 0.8795 Dividend
Nov 15, 2024419.00419.00419.00419.00417.76-
Nov 14, 2024425.20425.20425.20425.20422.95-
Nov 13, 2024420.40420.40420.40420.40418.17-
Nov 12, 2024422.00422.00422.00422.00419.76-
Nov 11, 2024416.00416.00416.00416.00413.79-
Nov 8, 2024411.20411.20411.20411.20409.02-
Nov 7, 2024414.70414.70414.70414.70412.50-
Nov 6, 2024407.50407.50407.50407.50405.34-
Nov 5, 2024386.50386.50386.50386.50384.45-
Nov 4, 2024382.80382.80382.80382.80380.77-
Nov 1, 2024386.80386.80386.80386.80384.75-
Oct 31, 2024385.50385.50385.50385.50383.46-
Oct 30, 2024384.90384.90384.90384.90382.86-
Oct 29, 2024387.30387.30387.30387.30385.25-
Oct 28, 2024386.50386.50386.50386.50384.45-
Oct 25, 2024418.10418.50418.10418.50416.2820
Oct 24, 2024419.20419.20419.20419.20416.98-
Oct 23, 2024419.80419.80419.80419.80417.57-
Oct 22, 2024426.70426.70426.70426.70424.44-
Oct 21, 2024428.40428.40428.40428.40426.13-
Oct 18, 2024430.30430.30430.30430.30428.02-
Oct 17, 2024420.40420.40420.40420.40418.17-
Oct 16, 2024428.10428.10428.10428.10425.83-
Oct 15, 2024436.20436.20436.20436.20433.89-
Oct 14, 2024424.90424.90424.90424.90422.65-
Oct 11, 2024414.80414.80414.80414.80412.60-
Oct 10, 2024421.90421.90421.90421.90419.66-
Oct 9, 2024413.90413.90413.90413.90411.71-
Oct 8, 2024419.20419.20419.20419.20416.98-
Oct 7, 2024409.00409.00409.00409.00406.83-
Oct 4, 2024401.50401.50401.50401.50399.37-
Oct 3, 2024398.20398.20398.20398.20396.09-
Oct 2, 2024399.00399.00399.00399.00396.88-
Oct 1, 2024398.50398.50398.50398.50396.39-
Sep 30, 2024392.90392.90392.90392.90390.82-
Sep 27, 2024393.60393.60393.60393.60391.51-
Sep 26, 2024392.60392.60392.60392.60390.52-
Sep 25, 2024390.10390.10390.10390.10388.03-
Sep 24, 2024392.60392.60392.60392.60390.52-
Sep 23, 2024387.30387.30387.30387.30385.25-
Sep 20, 2024387.60387.60387.60387.60385.54-
Sep 19, 2024379.50379.50379.50379.50377.49-
Sep 18, 2024373.70373.70373.70373.70371.72-
Sep 17, 2024371.00371.00371.00371.00369.03-
Sep 16, 2024366.10366.10366.10366.10364.16-
Sep 13, 2024359.70359.70359.70359.70357.79-
Sep 12, 2024359.20359.20359.20359.20357.30-
Sep 11, 2024353.20353.20353.20353.20351.33-
Sep 10, 2024352.90352.90352.90352.90351.03-
Sep 9, 2024359.80359.80359.80359.80357.89-
Sep 6, 2024357.50357.50357.50357.50355.60-
Sep 5, 2024358.40358.40358.40358.40356.50-
Sep 4, 2024359.10359.10359.10359.10357.20-
Sep 3, 2024378.00378.00378.00378.00376.00-
Sep 2, 2024378.40378.40378.40378.40376.39-
Aug 30, 2024369.00369.00369.00369.00367.04-
Aug 29, 2024370.20370.20370.20370.20368.24-
Aug 28, 2024369.00369.00369.00369.00367.04-
Aug 27, 2024370.70370.70370.70370.70368.73-
Aug 26, 2024373.30373.30373.30373.30371.32-
Aug 23, 2024365.30365.30365.30365.30363.36-
Aug 22, 2024366.00366.00366.00366.00364.06-
Aug 21, 2024358.20358.20358.20358.20356.30-
Aug 20, 2024 0.8795 Dividend
Aug 20, 2024363.10363.10363.10363.10361.17-
Aug 19, 2024360.30360.30360.30360.30357.39-
Aug 16, 2024366.10366.10366.10366.10363.15-
Aug 15, 2024356.40356.40356.40356.40353.53-
Aug 14, 2024355.50355.50355.50355.50352.63-
Aug 13, 2024347.20347.20347.20347.20344.40-
Aug 12, 2024353.10353.10353.10353.10350.25-
Aug 9, 2024348.80348.80348.80348.80345.99-
Aug 8, 2024339.70339.70339.70339.70336.96-
Aug 7, 2024348.80348.80348.80348.80345.99-
Aug 6, 2024343.20343.20343.20343.20340.43-
Aug 5, 2024356.40356.40356.40356.40353.53-
Aug 2, 2024368.30368.30368.30368.30365.33-
Aug 1, 2024382.40382.40382.40382.40379.32-
Jul 31, 2024380.80380.80380.80380.80377.73-
Jul 30, 2024388.90388.90388.90388.90385.76-
Jul 29, 2024389.50389.50389.50389.50386.36-
Jul 26, 2024375.00375.00375.00375.00371.98-
Jul 25, 2024375.60375.60375.60375.60372.57-
Jul 24, 2024390.10390.10390.10390.10386.95-
Jul 23, 2024387.20387.20387.20387.20384.08-
Jul 22, 2024378.40378.40378.40378.40375.35-
Jul 19, 2024383.80383.80383.80383.80380.71-
Jul 18, 2024385.10385.10385.10385.10381.99-
Jul 17, 2024398.60398.60398.60398.60395.39-
Jul 16, 2024390.90390.90390.90390.90387.75-
Jul 15, 2024391.20391.20391.20391.20388.05-
Jul 12, 2024387.80387.80387.80387.80384.67-
Jul 11, 2024380.00380.00380.00380.00376.94-
Jul 10, 2024372.00372.00372.00372.00369.00-
Jul 9, 2024374.60374.60374.60374.60371.58-
Jul 8, 2024370.50370.50370.50370.50367.51-
Jul 5, 2024376.10376.10376.10376.10373.07-
Jul 4, 2024376.90376.90376.90376.90373.86-
Jul 3, 2024372.50372.50372.50372.50369.50-
Jul 2, 2024365.40365.40365.40365.40362.45-
Jul 1, 2024372.60372.60372.60372.60369.60-
Jun 28, 2024379.60379.60379.60379.60376.54-
Jun 27, 2024380.60380.60380.60380.60377.53-
Jun 26, 2024383.30383.30383.30383.30380.21-
Jun 25, 2024392.80392.80392.80392.80389.63-
Jun 24, 2024384.80384.80384.80384.80381.70-
Jun 21, 2024387.20387.20387.20387.20384.08-
Jun 20, 2024388.00388.00388.00388.00384.87-
Jun 19, 2024387.70387.70387.70387.70384.57-
Jun 18, 2024382.90382.90382.90382.90379.81-
Jun 17, 2024374.10374.10374.10374.10371.08-
Jun 14, 2024380.50380.50380.50380.50377.43-
Jun 13, 2024379.50379.50379.50379.50376.44-
Jun 12, 2024376.20376.20376.20376.20373.17-
Jun 11, 2024374.90374.90374.90374.90371.88-
Jun 10, 2024375.30375.30375.30375.30372.27-
Jun 7, 2024370.00370.00370.00370.00367.02-
Jun 6, 2024369.40369.40369.40369.40366.42-
Jun 5, 2024366.50366.50366.50366.50363.54-
Jun 4, 2024366.90366.90366.90366.90363.94-
Jun 3, 2024381.70381.70381.70381.70378.62-
May 31, 2024380.50380.50380.50380.50377.43-
May 30, 2024376.00376.00376.00376.00372.97-
May 29, 2024382.20382.20382.20382.20379.12-
May 28, 2024395.10395.10395.10395.10391.91-
May 27, 2024389.40389.40389.40389.40386.26-
May 24, 2024386.90386.90386.90386.90383.78-
May 23, 2024386.50386.50386.50386.50383.38-
May 22, 2024388.40388.40388.40388.40385.27-
May 21, 2024381.20381.20381.20381.20378.13-
May 20, 2024382.20382.20382.20382.20379.12-
May 17, 2024 0.747575 Dividend
May 17, 2024376.60376.60376.60376.60373.56-
May 16, 2024382.80382.80382.80382.80378.87-
May 15, 2024382.40382.40382.40382.40378.47-
May 14, 2024379.80379.80379.80379.80375.90-
May 13, 2024382.20382.20382.20382.20378.28-
May 10, 2024384.10384.10384.10384.10380.16-
May 9, 2024375.20375.20375.20375.20371.35-
May 8, 2024372.80382.50372.80382.50378.573
May 7, 2024372.40372.40372.40372.40368.58-
May 6, 2024366.00366.00366.00366.00362.24-
May 3, 2024365.60365.60365.60365.60361.85-
May 2, 2024354.80354.80354.80354.80351.16-
Apr 30, 2024366.20366.20366.20366.20362.44-