Stuttgart - Delayed Quote EUR

CSX Corporation (CXR.SG)

31.56 +0.11 (+0.37%)
At close: April 25 at 4:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 31.61 31.91 31.56 31.56 31.56 -
Apr 24, 2024 32.43 32.43 31.44 31.44 31.44 75
Apr 23, 2024 32.44 32.44 32.27 32.41 32.41 -
Apr 22, 2024 32.15 32.15 32.15 32.15 32.15 -
Apr 19, 2024 32.06 32.10 32.01 32.02 32.02 -
Apr 18, 2024 32.71 32.71 31.92 32.17 32.17 -
Apr 17, 2024 32.79 32.81 32.06 32.06 32.06 -
Apr 16, 2024 33.06 33.12 32.67 32.72 32.72 168
Apr 15, 2024 33.21 33.35 32.83 33.01 33.01 -
Apr 12, 2024 33.04 33.04 33.04 33.04 33.04 -
Apr 11, 2024 32.89 32.99 32.85 32.99 32.99 -
Apr 10, 2024 33.07 33.07 32.83 32.83 32.83 -
Apr 9, 2024 32.93 32.93 32.78 32.78 32.78 -
Apr 8, 2024 33.41 33.44 33.41 33.44 33.44 -
Apr 5, 2024 33.33 33.33 33.33 33.33 33.33 -
Apr 4, 2024 33.56 33.56 33.56 33.56 33.56 -
Apr 3, 2024 33.76 33.81 33.76 33.81 33.81 -
Apr 2, 2024 34.19 34.19 33.69 33.69 33.69 300
Mar 28, 2024 33.86 33.86 33.82 33.82 33.82 -
Mar 27, 2024 33.40 33.40 33.40 33.40 33.40 -
Mar 26, 2024 33.91 33.91 33.91 33.91 33.91 -
Mar 25, 2024 34.47 34.51 34.46 34.46 34.46 -
Mar 22, 2024 34.87 35.08 34.45 34.45 34.45 -
Mar 21, 2024 34.37 34.45 34.37 34.45 34.45 -
Mar 20, 2024 33.93 33.94 33.92 33.94 33.94 -
Mar 19, 2024 34.20 34.25 33.86 33.86 33.86 -
Mar 18, 2024 33.91 34.16 33.91 34.09 34.09 -
Mar 15, 2024 34.00 34.04 34.00 34.04 34.04 -
Mar 14, 2024 34.52 34.52 34.52 34.52 34.52 -
Mar 13, 2024 34.54 34.57 34.25 34.25 34.25 -
Mar 12, 2024 34.75 34.77 34.58 34.58 34.58 -
Mar 11, 2024 34.82 34.82 34.65 34.65 34.65 -
Mar 8, 2024 34.56 34.96 34.56 34.92 34.92 -
Mar 7, 2024 34.82 35.04 34.51 34.51 34.51 149
Mar 6, 2024 35.15 35.28 35.04 35.10 35.10 -
Mar 5, 2024 35.21 35.29 35.06 35.21 35.21 -
Mar 4, 2024 35.10 35.15 34.95 35.15 35.15 -
Mar 1, 2024 35.07 35.07 34.79 34.79 34.79 450
Feb 29, 2024 34.70 34.70 34.70 34.70 34.70 -
Feb 28, 2024 0.12 Dividend
Feb 28, 2024 34.85 34.94 34.79 34.94 34.94 -
Feb 27, 2024 35.09 35.22 35.09 35.19 35.07 -
Feb 26, 2024 35.30 35.49 35.26 35.49 35.37 -
Feb 23, 2024 34.96 35.22 34.87 35.22 35.10 -
Feb 22, 2024 34.32 34.41 34.24 34.41 34.29 -
Feb 21, 2024 34.00 34.00 33.96 33.96 33.84 -
Feb 20, 2024 33.94 33.94 33.53 33.87 33.75 -
Feb 19, 2024 34.02 34.06 34.02 34.06 33.94 -
Feb 16, 2024 34.28 34.28 34.28 34.28 34.16 -
Feb 15, 2024 34.47 34.47 34.47 34.47 34.35 -
Feb 14, 2024 34.11 34.11 34.11 34.11 33.99 -
Feb 13, 2024 34.14 34.15 34.14 34.15 34.03 30
Feb 12, 2024 34.11 34.11 34.11 34.11 33.99 -
Feb 9, 2024 34.31 34.31 34.05 34.05 33.93 -
Feb 8, 2024 34.25 34.25 34.09 34.19 34.07 -
Feb 7, 2024 34.36 34.43 34.29 34.29 34.17 -
Feb 6, 2024 34.09 34.24 34.09 34.15 34.03 34
Feb 5, 2024 33.74 33.86 33.74 33.86 33.74 -
Feb 2, 2024 33.28 33.70 33.22 33.70 33.59 -
Feb 1, 2024 33.21 33.24 33.19 33.19 33.08 -
Jan 31, 2024 33.39 33.41 32.93 32.93 32.82 -
Jan 30, 2024 32.77 32.77 32.66 32.67 32.56 -
Jan 29, 2024 32.54 32.58 32.54 32.57 32.46 -
Jan 26, 2024 32.22 32.22 32.01 32.01 31.90 -
Jan 25, 2024 31.02 31.02 31.02 31.02 30.91 -
Jan 24, 2024 32.09 32.09 31.49 31.49 31.38 -
Jan 23, 2024 31.76 32.06 31.76 32.06 31.95 -
Jan 22, 2024 31.66 31.76 31.66 31.76 31.65 -
Jan 19, 2024 31.59 31.59 31.51 31.51 31.40 -
Jan 18, 2024 31.48 31.66 31.48 31.66 31.55 -
Jan 17, 2024 31.69 31.69 31.41 31.47 31.36 -
Jan 16, 2024 31.75 31.86 31.75 31.86 31.75 -
Jan 15, 2024 31.77 31.77 31.77 31.77 31.66 -
Jan 12, 2024 31.38 31.50 31.38 31.43 31.32 -
Jan 11, 2024 31.59 31.59 31.59 31.59 31.48 -
Jan 10, 2024 31.58 31.58 31.45 31.45 31.34 -
Jan 9, 2024 31.58 31.58 31.34 31.34 31.23 -
Jan 8, 2024 31.46 31.46 31.34 31.35 31.24 -
Jan 5, 2024 31.69 31.69 31.69 31.69 31.58 -
Jan 4, 2024 31.69 31.69 31.64 31.68 31.57 100
Jan 3, 2024 31.50 31.81 31.50 31.70 31.59 -
Jan 2, 2024 31.39 31.66 31.39 31.56 31.45 -
Dec 29, 2023 31.34 31.34 31.29 31.29 31.18 -
Dec 28, 2023 31.12 31.23 31.12 31.23 31.12 42
Dec 27, 2023 31.60 31.71 31.02 31.02 30.91 43
Dec 22, 2023 31.18 31.30 31.18 31.30 31.19 -
Dec 21, 2023 31.42 31.42 31.42 31.42 31.31 -
Dec 20, 2023 31.40 31.40 31.40 31.40 31.29 -
Dec 19, 2023 31.35 31.35 31.35 31.35 31.24 -
Dec 18, 2023 31.15 31.34 31.15 31.34 31.23 -
Dec 15, 2023 30.77 31.06 30.77 31.06 30.95 -
Dec 14, 2023 30.61 30.61 30.58 30.58 30.48 -
Dec 13, 2023 30.76 30.76 30.50 30.50 30.40 -
Dec 12, 2023 30.77 30.79 30.59 30.67 30.57 -
Dec 11, 2023 30.57 30.79 30.57 30.76 30.66 -
Dec 8, 2023 31.02 31.02 30.57 30.57 30.47 -
Dec 7, 2023 31.05 31.05 31.04 31.04 30.93 -
Dec 6, 2023 30.84 30.85 30.69 30.69 30.59 -
Dec 5, 2023 30.93 30.93 30.93 30.93 30.82 -
Dec 4, 2023 30.63 31.11 30.63 31.11 31.00 -
Dec 1, 2023 29.59 29.59 29.59 29.59 29.49 -
Nov 30, 2023 28.96 29.16 28.96 29.16 29.06 -
Nov 29, 2023 0.11 Dividend
Nov 29, 2023 29.03 29.11 28.79 28.79 28.69 -
Nov 28, 2023 29.14 29.14 28.95 28.95 28.74 -
Nov 27, 2023 29.63 29.67 29.04 29.04 28.83 -
Nov 24, 2023 29.87 29.87 29.51 29.65 29.44 -
Nov 23, 2023 29.77 29.91 29.77 29.91 29.69 -
Nov 22, 2023 29.54 29.67 29.54 29.67 29.46 -
Nov 21, 2023 29.19 29.19 29.19 29.19 28.98 -
Nov 20, 2023 28.88 29.11 28.88 29.11 28.90 20
Nov 17, 2023 28.85 28.97 28.81 28.87 28.66 -
Nov 16, 2023 28.56 28.56 28.35 28.46 28.26 -
Nov 15, 2023 28.63 28.63 28.43 28.43 28.23 -
Nov 14, 2023 28.40 28.80 28.40 28.46 28.26 -
Nov 13, 2023 28.59 28.65 28.29 28.31 28.11 -
Nov 10, 2023 28.29 28.36 28.24 28.36 28.16 -
Nov 9, 2023 28.31 28.35 28.31 28.35 28.15 -
Nov 8, 2023 28.32 28.41 28.32 28.41 28.21 -
Nov 7, 2023 28.25 28.33 28.06 28.18 27.98 -
Nov 6, 2023 28.28 28.28 28.04 28.04 27.84 -
Nov 3, 2023 28.59 28.59 28.29 28.29 28.09 -
Nov 2, 2023 27.84 28.49 27.84 28.49 28.28 -
Nov 1, 2023 28.19 28.19 27.66 27.66 27.46 -
Oct 31, 2023 27.65 27.82 27.57 27.82 27.62 -
Oct 30, 2023 27.73 27.73 27.56 27.60 27.40 -
Oct 27, 2023 28.03 28.03 27.51 27.51 27.31 -
Oct 26, 2023 27.98 28.31 27.98 28.14 27.94 -
Oct 25, 2023 27.98 27.98 27.89 27.89 27.69 -
Oct 24, 2023 28.26 28.26 27.89 27.89 27.69 -
Oct 23, 2023 29.08 29.08 28.61 28.61 28.40 -
Oct 20, 2023 28.47 29.30 28.43 29.20 28.99 -
Oct 19, 2023 29.01 29.12 29.00 29.03 28.82 -
Oct 18, 2023 29.57 29.58 29.13 29.21 29.00 20
Oct 17, 2023 29.69 29.69 29.69 29.69 29.48 -
Oct 16, 2023 29.55 29.55 29.55 29.55 29.34 -
Oct 13, 2023 29.54 29.54 29.54 29.54 29.33 -
Oct 12, 2023 29.75 29.75 29.52 29.52 29.31 -
Oct 11, 2023 29.66 30.03 29.59 29.59 29.38 -
Oct 10, 2023 29.38 29.38 29.38 29.38 29.17 -
Oct 9, 2023 29.08 29.08 29.08 29.08 28.87 -
Oct 6, 2023 28.78 28.78 28.77 28.77 28.56 -
Oct 5, 2023 29.27 29.27 29.27 29.27 29.06 -
Oct 4, 2023 29.29 29.29 29.10 29.10 28.89 -
Oct 3, 2023 29.10 29.10 29.10 29.10 28.89 -
Oct 2, 2023 29.14 29.14 28.72 28.80 28.59 -
Sep 29, 2023 28.88 28.90 28.88 28.90 28.69 -
Sep 28, 2023 28.78 28.81 28.66 28.66 28.45 -
Sep 27, 2023 29.01 29.04 29.01 29.04 28.83 -
Sep 26, 2023 29.28 29.28 29.11 29.11 28.90 -
Sep 25, 2023 29.30 29.30 29.23 29.23 29.02 -
Sep 22, 2023 29.13 29.14 29.13 29.14 28.93 -
Sep 21, 2023 29.32 29.32 29.09 29.14 28.93 -
Sep 20, 2023 28.88 29.22 28.88 29.18 28.97 -
Sep 19, 2023 29.06 29.06 28.40 28.79 28.58 -
Sep 18, 2023 28.88 29.02 28.86 29.02 28.81 -
Sep 15, 2023 29.14 29.21 29.14 29.21 29.00 -
Sep 14, 2023 28.38 28.38 28.38 28.38 28.18 -
Sep 13, 2023 28.38 28.38 27.98 27.98 27.78 -
Sep 12, 2023 28.04 28.53 28.04 28.42 28.22 -
Sep 11, 2023 27.92 27.92 27.92 27.92 27.72 -
Sep 8, 2023 27.52 27.52 27.52 27.52 27.32 -
Sep 7, 2023 27.63 27.71 27.51 27.51 27.31 -
Sep 6, 2023 27.82 27.82 27.82 27.82 27.62 -
Sep 5, 2023 28.31 28.35 27.85 27.85 27.65 -
Sep 4, 2023 28.35 28.37 28.34 28.34 28.14 -
Sep 1, 2023 27.85 27.90 27.84 27.90 27.70 -
Aug 31, 2023 28.16 28.36 28.01 28.01 27.81 35
Aug 30, 2023 0.11 Dividend
Aug 30, 2023 28.15 28.18 27.97 27.97 27.77 -
Aug 29, 2023 28.50 28.50 28.14 28.14 27.83 -
Aug 28, 2023 28.60 28.62 28.30 28.39 28.08 -
Aug 25, 2023 28.34 28.61 28.34 28.61 28.29 -
Aug 24, 2023 28.39 28.39 28.23 28.23 27.92 -
Aug 23, 2023 28.13 28.13 28.12 28.12 27.81 -
Aug 22, 2023 28.07 28.10 28.07 28.09 27.78 -
Aug 21, 2023 28.28 28.37 28.25 28.25 27.94 -
Aug 18, 2023 27.80 28.30 27.80 28.30 27.99 -
Aug 17, 2023 27.77 27.77 27.77 27.77 27.46 -
Aug 16, 2023 27.68 27.68 27.68 27.68 27.37 -
Aug 15, 2023 28.13 28.13 27.60 27.60 27.29 -
Aug 14, 2023 28.01 28.01 28.01 28.01 27.70 -
Aug 11, 2023 28.10 28.10 28.00 28.03 27.72 -
Aug 10, 2023 28.44 28.44 28.13 28.17 27.86 -
Aug 9, 2023 28.48 28.48 28.48 28.48 28.16 -
Aug 8, 2023 28.76 28.80 28.76 28.80 28.48 -
Aug 7, 2023 28.72 28.72 28.69 28.69 28.37 -
Aug 4, 2023 30.06 30.06 28.93 28.93 28.61 -
Aug 3, 2023 30.18 30.18 29.96 29.96 29.63 -
Aug 2, 2023 30.00 30.03 29.97 29.97 29.64 -
Aug 1, 2023 30.24 30.24 30.24 30.24 29.91 -
Jul 31, 2023 30.33 30.33 30.33 30.33 29.99 -
Jul 28, 2023 30.08 30.60 30.04 30.60 30.26 -
Jul 27, 2023 29.60 29.97 29.53 29.97 29.64 -
Jul 26, 2023 29.86 29.86 29.63 29.63 29.30 -
Jul 25, 2023 29.24 29.92 29.24 29.92 29.59 -
Jul 24, 2023 29.17 29.32 29.17 29.25 28.93 -
Jul 21, 2023 28.43 29.13 28.43 29.12 28.80 -
Jul 20, 2023 30.08 30.36 30.08 30.36 30.02 -
Jul 19, 2023 29.94 30.14 29.94 30.14 29.81 -
Jul 18, 2023 29.43 29.43 29.43 29.43 29.10 -
Jul 17, 2023 29.79 29.79 29.41 29.41 29.08 -
Jul 14, 2023 29.89 29.89 29.85 29.85 29.52 -
Jul 13, 2023 30.03 30.03 30.02 30.02 29.69 -
Jul 12, 2023 30.52 30.52 29.97 29.97 29.64 -
Jul 11, 2023 30.43 30.45 30.43 30.45 30.11 -
Jul 10, 2023 30.25 30.52 30.25 30.52 30.18 -
Jul 7, 2023 30.58 30.58 30.22 30.22 29.89 -
Jul 6, 2023 30.99 31.12 30.54 30.54 30.20 -
Jul 5, 2023 31.26 31.26 30.95 31.04 30.70 -
Jul 4, 2023 31.40 31.40 31.37 31.37 31.02 37
Jul 3, 2023 31.25 31.25 31.11 31.11 30.77 -
Jun 30, 2023 31.07 31.07 30.91 30.91 30.57 -
Jun 29, 2023 30.81 30.81 30.81 30.81 30.47 -
Jun 28, 2023 30.48 30.76 30.48 30.76 30.42 15
Jun 27, 2023 30.33 30.33 30.33 30.33 29.99 -
Jun 26, 2023 29.98 30.08 29.98 30.08 29.75 -
Jun 23, 2023 30.06 30.32 29.88 29.88 29.55 -
Jun 22, 2023 29.99 30.10 29.99 30.02 29.69 -
Jun 21, 2023 30.03 30.06 29.88 30.00 29.67 -
Jun 20, 2023 30.25 30.29 30.25 30.29 29.95 100
Jun 19, 2023 30.22 30.24 30.22 30.24 29.91 -
Jun 16, 2023 30.52 30.73 30.38 30.38 30.04 51
Jun 15, 2023 30.47 30.52 30.28 30.28 29.94 -
Jun 14, 2023 30.14 30.25 30.10 30.25 29.91 -
Jun 13, 2023 29.96 30.00 29.96 30.00 29.67 -
Jun 12, 2023 29.96 30.01 29.75 30.01 29.68 -
Jun 9, 2023 30.07 30.18 29.86 29.93 29.60 -
Jun 8, 2023 30.27 30.27 30.05 30.05 29.72 -
Jun 7, 2023 29.81 30.34 29.56 30.34 30.00 -
Jun 6, 2023 29.85 30.04 29.65 29.72 29.39 -
Jun 5, 2023 29.83 29.91 29.81 29.90 29.57 -
Jun 2, 2023 29.10 29.73 29.10 29.70 29.37 -
Jun 1, 2023 28.76 29.04 28.76 29.04 28.72 -
May 31, 2023 28.75 28.75 28.69 28.69 28.37 -
May 30, 2023 0.11 Dividend
May 30, 2023 28.67 28.67 28.33 28.33 28.02 -
May 29, 2023 28.66 28.66 28.66 28.66 28.23 -
May 26, 2023 28.69 28.77 28.69 28.77 28.34 -
May 25, 2023 28.35 28.44 28.35 28.43 28.01 -
May 24, 2023 29.22 29.22 28.66 28.66 28.23 -
May 23, 2023 29.55 29.55 29.16 29.16 28.73 -
May 22, 2023 29.72 29.72 29.45 29.45 29.01 -
May 19, 2023 29.83 29.87 29.51 29.74 29.30 100
May 18, 2023 29.29 29.29 29.29 29.29 28.85 -
May 17, 2023 29.05 29.05 29.05 29.05 28.62 -
May 16, 2023 29.24 29.24 29.17 29.17 28.74 -
May 15, 2023 29.16 29.32 29.16 29.32 28.88 -
May 12, 2023 28.97 29.16 28.97 29.16 28.73 -
May 11, 2023 28.99 28.99 28.99 28.99 28.56 -
May 10, 2023 29.09 29.09 29.09 29.09 28.66 -
May 9, 2023 28.85 29.09 28.85 29.09 28.66 -
May 8, 2023 28.69 28.92 28.69 28.84 28.41 -
May 5, 2023 28.26 28.26 28.26 28.26 27.84 -
May 4, 2023 27.84 27.84 27.84 27.84 27.43 -
May 3, 2023 28.10 28.10 28.10 28.10 27.68 -
May 2, 2023 28.32 28.46 28.13 28.13 27.71 150
Apr 28, 2023 27.43 27.82 27.43 27.82 27.41 798
Apr 27, 2023 27.16 27.46 27.15 27.45 27.04 -
Apr 26, 2023 27.79 27.79 27.64 27.64 27.23 -
Apr 25, 2023 28.21 28.21 28.01 28.01 27.59 -

Related Tickers

NSC Norfolk Southern Corporation
240.83
+1.95%
 
UNP Union Pacific Corporation
243.55
+4.99%
 
CNI Canadian National Railway Company
124.78
+1.56%
 
CP Canadian Pacific Kansas City Limited
82.09
+0.20%