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

Frankfurt - Delayed Quote EUR

Carlisle Companies Incorporated (CLE.F)

Compare
308.30
+4.70
+(1.55%)
At close: April 17 at 8:03:52 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025308.30308.30308.30308.30308.309
Apr 16, 2025303.60303.60303.60303.60303.60-
Apr 15, 2025315.00315.80315.00315.80315.809
Apr 14, 2025303.30303.30303.30303.30303.30-
Apr 11, 2025298.00298.00298.00298.00298.00-
Apr 10, 2025308.30308.30308.30308.30308.30-
Apr 9, 2025278.70278.70278.70278.70278.70-
Apr 8, 2025298.90298.90298.90298.90298.90-
Apr 7, 2025281.80281.80281.80281.80281.80-
Apr 4, 2025290.80294.80290.80294.80294.8042
Apr 3, 2025307.20307.20307.20307.20307.20-
Apr 2, 2025314.40314.40314.40314.40314.40-
Apr 1, 2025310.90310.90310.90310.90310.90-
Mar 31, 2025313.70313.70313.70313.70313.70-
Mar 28, 2025322.00322.00322.00322.00322.00-
Mar 27, 2025321.20321.20321.20321.20321.20-
Mar 26, 2025321.60321.60321.60321.60321.60-
Mar 25, 2025320.90320.90320.90320.90320.90-
Mar 24, 2025310.60310.60310.60310.60310.60-
Mar 21, 2025311.40311.40311.40311.40311.40-
Mar 20, 2025318.90318.90318.90318.90318.90-
Mar 19, 2025310.20310.20310.20310.20310.20-
Mar 18, 2025312.10315.10312.10315.10315.1011
Mar 17, 2025305.60305.60305.60305.60305.60-
Mar 14, 2025300.90302.90300.90302.90302.908
Mar 13, 2025300.80304.30300.80304.30304.301
Mar 12, 2025302.20302.20302.20302.20302.20-
Mar 11, 2025308.10308.10303.80303.80303.806
Mar 10, 2025305.70305.70305.70305.70305.70-
Mar 7, 2025306.40306.40306.40306.40306.40-
Mar 6, 2025308.60308.60308.60308.60308.60-
Mar 5, 2025305.20305.20305.20305.20305.20-
Mar 4, 2025316.60316.60309.00309.00309.0010
Mar 3, 2025324.30324.30324.30324.30324.303
Feb 28, 2025319.10319.10319.10319.10319.10-
Feb 27, 2025319.80319.80319.80319.80319.80-
Feb 26, 2025320.70320.70320.70320.70320.70-
Feb 25, 2025316.60316.60316.60316.60316.60-
Feb 24, 2025317.20317.20317.20317.20317.20-
Feb 21, 2025323.70323.70323.70323.70323.70-
Feb 20, 2025332.30332.30332.30332.30332.30-
Feb 19, 2025336.20336.20336.20336.20336.20-
Feb 18, 2025 0.8791 Dividend
Feb 18, 2025337.50337.50337.50337.50337.50-
Feb 17, 2025338.10338.10338.10338.10337.10-
Feb 14, 2025341.90349.00341.90344.10343.0815
Feb 13, 2025340.10340.10340.10340.10339.09-
Feb 12, 2025342.00342.00342.00342.00340.99-
Feb 11, 2025340.60340.60340.60340.60339.59-
Feb 10, 2025340.10340.10340.10340.10339.09-
Feb 7, 2025332.40340.40332.40340.40339.395
Feb 6, 2025328.00340.10328.00337.90336.9023
Feb 5, 2025356.90356.90335.00335.00334.012
Feb 4, 2025365.10371.10365.10371.10370.0072
Feb 3, 2025371.50371.50371.50371.50370.40-
Jan 31, 2025376.30376.30376.30376.30375.19-
Jan 30, 2025369.80369.80369.80369.80368.71-
Jan 29, 2025374.10374.10374.10374.10372.99-
Jan 28, 2025374.90374.90374.90374.90373.79-
Jan 27, 2025377.00377.00377.00377.00375.88-
Jan 24, 2025383.50389.40383.50389.30388.1523
Jan 23, 2025381.70381.70381.70381.70380.57-
Jan 22, 2025387.90387.90387.90387.90386.75-
Jan 21, 2025381.60381.60381.60381.60380.47-
Jan 20, 2025383.10383.10383.10383.10381.97-
Jan 17, 2025380.70380.70380.70380.70379.57-
Jan 16, 2025374.50374.50374.50374.50373.39-
Jan 15, 2025367.60367.60367.60367.60366.51-
Jan 14, 2025360.00360.00360.00360.00358.94-
Jan 13, 2025356.30356.30356.30356.30355.25-
Jan 10, 2025360.40360.40360.40360.40359.33-
Jan 9, 2025357.80357.80357.80357.80356.74-
Jan 8, 2025350.50358.90350.50358.90357.849
Jan 7, 2025353.40353.40353.40353.40352.3535
Jan 6, 2025360.10362.50360.10362.50361.4319
Jan 3, 2025353.30353.30353.30353.30352.26-
Jan 2, 2025353.20353.20353.20353.20352.16-
Dec 30, 2024352.10352.10352.10352.10351.06-
Dec 27, 2024358.60358.60358.60358.60357.54-
Dec 23, 2024360.20360.20360.20360.20359.13-
Dec 20, 2024359.80359.80359.80359.80358.74-
Dec 19, 2024365.50365.50365.50365.50364.42-
Dec 18, 2024381.70381.70381.70381.70380.57-
Dec 17, 2024391.60391.60391.60391.60390.44-
Dec 16, 2024394.90394.90394.90394.90393.73-
Dec 13, 2024400.70400.70400.70400.70399.51-
Dec 12, 2024400.40403.80400.40403.80402.61131
Dec 11, 2024399.80399.80399.80399.80398.62-
Dec 10, 2024402.90402.90402.90402.90401.71-
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, 2024431.50431.50431.50431.50430.22-
Nov 29, 2024428.40428.40428.40428.40427.13-
Nov 28, 2024428.80428.80428.80428.80427.53-
Nov 27, 2024436.20436.20436.20436.20434.91-
Nov 26, 2024442.80442.80442.80442.80441.49-
Nov 25, 2024430.50430.50430.50430.50429.23-
Nov 22, 2024416.80416.80416.80416.80415.57-
Nov 21, 2024405.10405.10405.10405.10403.90-
Nov 20, 2024406.80406.80406.80406.80405.60-
Nov 19, 2024409.80409.80409.80409.80408.59-
Nov 18, 2024421.10421.10413.50413.50412.286
Nov 15, 2024 0.8791 Dividend
Nov 15, 2024418.90418.90418.90418.90417.66-
Nov 14, 2024425.20425.20425.20425.20422.95-
Nov 13, 2024420.20420.20420.20420.20417.97-
Nov 12, 2024422.20422.20422.20422.20419.96-
Nov 11, 2024416.40416.40416.40416.40414.19-
Nov 8, 2024411.20411.20411.20411.20409.02-
Nov 7, 2024414.80414.80414.80414.80412.60-
Nov 6, 2024405.40405.40405.40405.40403.25-
Nov 5, 2024388.40394.70388.40394.70392.6119
Nov 4, 2024382.80382.80382.80382.80380.77-
Nov 1, 2024386.70386.70386.70386.70384.65-
Oct 31, 2024385.80385.80385.80385.80383.75-
Oct 30, 2024384.90384.90384.90384.90382.864
Oct 29, 2024387.10387.10387.10387.10385.05-
Oct 28, 2024386.50386.50386.50386.50384.45-
Oct 25, 2024414.50414.50414.50414.50412.30-
Oct 24, 2024419.20419.20419.20419.20416.98-
Oct 23, 2024419.80419.80419.80419.80417.57-
Oct 22, 2024426.50426.50426.50426.50424.24-
Oct 21, 2024428.30428.30428.30428.30426.03-
Oct 18, 2024430.30430.90430.30430.90428.6237
Oct 17, 2024420.40420.40420.40420.40418.17-
Oct 16, 2024428.10428.10428.10428.10425.83-
Oct 15, 2024436.50436.50436.50436.50434.19-
Oct 14, 2024424.90424.90424.90424.90422.65-
Oct 11, 2024414.90414.90414.90414.90412.70-
Oct 10, 2024421.70421.70421.70421.70419.46-
Oct 9, 2024413.90429.30413.90429.30427.027
Oct 8, 2024419.10419.10419.10419.10416.88-
Oct 7, 2024408.90408.90408.90408.90406.73-
Oct 4, 2024401.40401.40401.40401.40399.27-
Oct 3, 2024398.20398.20398.20398.20396.09-
Oct 2, 2024399.20399.20399.20399.20397.08-
Oct 1, 2024398.40398.40398.40398.40396.29-
Sep 30, 2024393.10393.10393.10393.10391.02-
Sep 27, 2024393.40393.40393.40393.40391.31-
Sep 26, 2024392.60392.60392.60392.60390.52-
Sep 25, 2024390.10390.10390.10390.10388.03-
Sep 24, 2024392.70392.70392.70392.70390.62-
Sep 23, 2024387.00387.00387.00387.00384.95-
Sep 20, 2024387.70387.70387.70387.70385.64-
Sep 19, 2024379.50379.50379.50379.50377.49-
Sep 18, 2024373.80373.80373.80373.80371.82-
Sep 17, 2024371.10371.10371.10371.10369.13-
Sep 16, 2024365.90365.90365.90365.90363.96-
Sep 13, 2024359.90359.90359.90359.90357.99-
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, 2024359.90359.90359.90359.90357.99-
Sep 6, 2024357.60357.60357.60357.60355.70-
Sep 5, 2024358.40358.40358.40358.40356.50-
Sep 4, 2024359.10359.10359.10359.10357.20-
Sep 3, 2024378.10378.10378.10378.10376.10-
Sep 2, 2024378.40378.40378.30378.30376.29-
Aug 30, 2024369.00369.00369.00369.00367.04-
Aug 29, 2024370.30370.30370.30370.30368.34-
Aug 28, 2024369.10369.10369.10369.10367.14-
Aug 27, 2024370.70370.70370.70370.70368.73-
Aug 26, 2024382.70382.70382.70382.70380.676
Aug 23, 2024365.40365.40365.40365.40363.46-
Aug 22, 2024366.10366.10366.10366.10364.16-
Aug 21, 2024358.00358.00358.00358.00356.10-
Aug 20, 2024 0.8791 Dividend
Aug 20, 2024363.00363.00363.00363.00361.08-
Aug 19, 2024360.30360.30360.30360.30357.39-
Aug 16, 2024366.20366.20366.20366.20363.25-
Aug 15, 2024356.50356.50356.50356.50353.63-
Aug 14, 2024355.70355.70355.70355.70352.83-
Aug 13, 2024347.30347.30347.30347.30344.50-
Aug 12, 2024353.10353.10353.10353.10350.25-
Aug 9, 2024348.90348.90348.90348.90346.09-
Aug 8, 2024339.50339.50339.50339.50336.76-
Aug 7, 2024349.00349.00349.00349.00346.19-
Aug 6, 2024343.10343.10343.10343.10340.33-
Aug 5, 2024353.70353.70353.70353.70350.85-
Aug 2, 2024368.40368.40356.80356.80353.926
Aug 1, 2024382.60382.60382.60382.60379.51-
Jul 31, 2024380.90380.90380.90380.90377.83-
Jul 30, 2024389.10389.10389.10389.10385.96-
Jul 29, 2024387.70387.70387.70387.70384.57-
Jul 26, 2024374.70374.70374.70374.70371.68-
Jul 25, 2024375.80375.80375.80375.80372.77-
Jul 24, 2024390.00390.00390.00390.00386.86-
Jul 23, 2024387.20387.20387.20387.20384.08-
Jul 22, 2024378.50378.50378.50378.50375.45-
Jul 19, 2024384.00384.00384.00384.00380.90-
Jul 18, 2024385.10385.10385.10385.10381.99-
Jul 17, 2024398.40398.40398.40398.40395.19-
Jul 16, 2024391.30391.30391.30391.30388.14-
Jul 15, 2024391.10391.10391.10391.10387.95-
Jul 12, 2024387.90387.90387.90387.90384.77-
Jul 11, 2024379.90379.90379.90379.90376.84-
Jul 10, 2024371.80371.80371.80371.80368.80-
Jul 9, 2024374.60374.60374.60374.60371.58-
Jul 8, 2024370.50381.00370.50381.00377.935
Jul 5, 2024376.20376.20376.20376.20373.17-
Jul 4, 2024376.90376.90376.90376.90373.86-
Jul 3, 2024372.60372.60372.60372.60369.60-
Jul 2, 2024365.80365.80365.80365.80362.85-
Jul 1, 2024372.50372.50372.50372.50369.50-
Jun 28, 2024379.50379.50379.50379.50376.44-
Jun 27, 2024380.40380.40380.40380.40377.33-
Jun 26, 2024383.40383.40383.40383.40380.31-
Jun 25, 2024392.60392.60392.60392.60389.43-
Jun 24, 2024384.90384.90384.90384.90381.80-
Jun 21, 2024387.10387.10387.10387.10383.98-
Jun 20, 2024388.30388.30388.30388.30385.17-
Jun 19, 2024388.00388.00388.00388.00384.87-
Jun 18, 2024382.90382.90382.90382.90379.81-
Jun 17, 2024374.20374.20374.20374.20371.18-
Jun 14, 2024380.50380.50380.50380.50377.43-
Jun 13, 2024379.50379.50379.50379.50376.44-
Jun 12, 2024376.40376.40376.40376.40373.36-
Jun 11, 2024374.70374.70374.70374.70371.68-
Jun 10, 2024375.60375.60375.60375.60372.57-
Jun 7, 2024370.10370.10370.10370.10367.12-
Jun 6, 2024369.40369.40369.40369.40366.42-
Jun 5, 2024366.60366.60366.60366.60363.64-
Jun 4, 2024367.00367.00367.00367.00364.04-
Jun 3, 2024381.70381.70377.70377.70374.6534
May 31, 2024380.60380.60380.60380.60377.53-
May 30, 2024376.10376.10376.10376.10373.07-
May 29, 2024382.20382.20382.20382.20379.12-
May 28, 2024395.00395.00395.00395.00391.81-
May 27, 2024389.40389.40389.40389.40386.26-
May 24, 2024386.80386.80386.80386.80383.68-
May 23, 2024386.80386.80386.80386.80383.68-
May 22, 2024388.20397.90388.20397.90394.6910
May 21, 2024381.10381.10381.10381.10378.03-
May 20, 2024379.40391.80379.40391.80388.6412
May 17, 2024 0.74723506 Dividend
May 17, 2024376.60376.60376.60376.60373.56-
May 16, 2024382.60382.60382.60382.60378.67-
May 15, 2024382.40382.40382.40382.40378.47-
May 14, 2024379.70379.70379.70379.70375.80-
May 13, 2024382.30382.30382.30382.30378.37-
May 10, 2024384.20384.20384.20384.20380.26-
May 9, 2024375.20375.20375.20375.20371.35-
May 8, 2024373.00373.00373.00373.00369.17-
May 7, 2024372.00372.00372.00372.00368.18-
May 6, 2024366.10366.10366.10366.10362.34-
May 3, 2024365.60365.60365.60365.60361.85-
May 2, 2024354.80354.80354.80354.80351.16-
Apr 30, 2024366.20366.20366.20366.20362.44-
Apr 29, 2024369.80369.80369.80369.80366.00-
Apr 26, 2024352.50352.50352.50352.50348.88-
Apr 25, 2024345.40345.40345.40345.40341.85-
Apr 24, 2024350.60350.60350.60350.60347.00-
Apr 23, 2024343.40343.40343.40343.40339.87-
Apr 22, 2024341.40341.40341.40341.40337.89-
Apr 19, 2024340.00340.00340.00340.00336.51-
Apr 18, 2024342.00342.00342.00342.00338.49-
Apr 17, 2024348.30348.30345.00345.00341.462