Singapore markets closed

CSX Corp (CXR.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
32.03-0.64 (-1.96%)
As of 08:08AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202432.0332.0332.0332.0332.0320
18 Apr 202432.6732.6732.6732.6732.67-
17 Apr 202432.7332.7332.7332.7332.73-
16 Apr 202433.0133.0133.0133.0133.01-
15 Apr 202433.1833.1833.1833.1833.18-
12 Apr 202433.0333.0333.0333.0333.03-
11 Apr 202432.8732.8732.8732.8732.87-
10 Apr 202433.0333.0333.0333.0333.03-
09 Apr 202432.9032.9032.9032.9032.90-
08 Apr 202433.3833.3833.3833.3833.38-
05 Apr 202433.3133.3133.3133.3133.31-
04 Apr 202433.5333.5333.5333.5333.53-
03 Apr 202433.7133.7133.7133.7133.71-
02 Apr 202434.1534.1534.1534.1534.15-
28 Mar 202433.8533.8533.8533.8533.85-
27 Mar 202433.3733.3733.3733.3733.37-
26 Mar 202433.8833.8833.8833.8833.88-
25 Mar 202434.4434.4434.4434.4434.44-
22 Mar 202434.8434.8434.8434.8434.84-
21 Mar 202434.3434.3434.3434.3434.34-
20 Mar 202433.9133.9133.9133.9133.91-
19 Mar 202434.1734.1734.1734.1734.17-
18 Mar 202433.8833.8833.8833.8833.88-
15 Mar 202433.9833.9833.9833.9833.98-
14 Mar 202434.4934.4934.4934.4934.49-
13 Mar 202434.5234.5234.5234.5234.52-
12 Mar 202434.7234.7234.7234.7234.72-
11 Mar 202434.7934.7934.7934.7934.79-
08 Mar 202434.5334.5334.5334.5334.53-
07 Mar 202434.7834.7834.7834.7834.78-
06 Mar 202435.1235.1235.1235.1235.12-
05 Mar 202435.1935.1935.1935.1935.19-
04 Mar 202435.0835.0835.0835.0835.08-
01 Mar 202435.0435.0435.0435.0435.04-
29 Feb 202434.6634.6634.6634.6634.66-
28 Feb 202434.8334.8334.8334.8334.83-
28 Feb 20240.12 Dividend
27 Feb 202435.0635.0635.0635.0634.94-
26 Feb 202435.2835.2835.2835.2835.16-
23 Feb 202434.9334.9334.9334.9334.81-
22 Feb 202434.2634.2634.2634.2634.14-
21 Feb 202433.9833.9833.9833.9833.86-
20 Feb 202433.9133.9133.9133.9133.79-
19 Feb 202433.9833.9833.9833.9833.86-
16 Feb 202434.2434.2434.2434.2434.12-
15 Feb 202434.4434.4434.4434.4434.32-
14 Feb 202434.0934.0934.0934.0933.97-
13 Feb 202434.1134.1134.1134.1133.99-
12 Feb 202434.0834.0834.0834.0833.96-
09 Feb 202434.2834.2834.2834.2834.16-
08 Feb 202434.2234.2234.2234.2234.10-
07 Feb 202434.3034.3034.3034.3034.18-
06 Feb 202434.0634.0634.0634.0633.94-
05 Feb 202433.6433.6433.6433.6433.52-
02 Feb 202433.2533.2533.2533.2533.14-
01 Feb 202433.1833.1833.1833.1833.07-
31 Jan 202433.3633.3633.3633.3633.25-
30 Jan 202432.7332.7332.7332.7332.62-
29 Jan 202432.5232.5232.5232.5232.41-
26 Jan 202431.9531.9531.9531.9531.84-
25 Jan 202430.9930.9930.9930.9930.88-
24 Jan 202432.0432.0432.0432.0431.93-
23 Jan 202431.7431.7431.7431.7431.63-
22 Jan 202431.8031.8031.8031.8031.69-
19 Jan 202431.6031.6031.6031.6031.49-
18 Jan 202431.4531.4531.4531.4531.34-
17 Jan 202431.6731.6731.6731.6731.56-
16 Jan 202431.7231.7231.7231.7231.61-
15 Jan 202431.3431.3431.3431.3431.23-
12 Jan 202431.3431.3431.3431.3431.23-
11 Jan 202431.5631.5631.5631.5631.45-
10 Jan 202431.5431.5431.5431.5431.43-
09 Jan 202431.5531.5531.5531.5531.44-
08 Jan 202431.4331.4331.4331.4331.32-
05 Jan 202431.6631.6631.6631.6631.55-
04 Jan 202431.6631.6631.6631.6631.55-
03 Jan 202431.4631.4631.4631.4631.35-
02 Jan 202431.3631.3631.3631.3631.25-
29 Dec 202331.3131.3131.3131.3131.20-
28 Dec 202331.0931.0931.0931.0930.98-
27 Dec 202331.5731.5731.5731.5731.46-
22 Dec 202331.1531.1531.1531.1531.04-
21 Dec 202331.3931.3931.3931.3931.28-
20 Dec 202331.3831.3831.3831.3831.27-
19 Dec 202331.3231.3231.3231.3231.21-
18 Dec 202331.1131.1131.1131.1131.00-
15 Dec 202330.7430.7430.7430.7430.63-
14 Dec 202330.5830.5830.5830.5830.48-
13 Dec 202330.7430.7430.7430.7430.63-
12 Dec 202330.7430.7430.7430.7430.63-
11 Dec 202330.5330.5330.5330.5330.43-
08 Dec 202330.9930.9930.9930.9930.88-
07 Dec 202331.0331.0331.0331.0330.92-
06 Dec 202330.8230.8230.8230.8230.71-
05 Dec 202330.9230.9230.9230.9230.81-
04 Dec 202330.6230.6230.6230.6230.52-
01 Dec 202329.5629.5629.5629.5629.46-
30 Nov 202328.9328.9328.9328.9328.83-
29 Nov 202329.0329.0329.0329.0328.93-
29 Nov 20230.11 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...