TipRanks
Go Ultimate55% OFF

Carpenter Technology (XTY) Historical Prices

DE:XTY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026263.80263.80257.90257.90257.90-6.01%00.00
Oct 29, 2026251.50274.40251.50274.40274.40+7.44%20.20
Oct 28, 2026259.70260.20255.40255.40255.40+1.07%00.00
Oct 27, 2026261.40266.50252.70252.70252.70-3.59%80.73
Oct 26, 2026254.10262.10253.00262.10262.10+3.03%00.00
Oct 23, 2026262.70262.70254.40254.40254.40-0.66%131.08
Oct 22, 2026328.30331.30256.10256.10256.10-21.15%00.00
Oct 21, 2026334.20335.20324.80324.80324.80-1.10%00.00
Oct 20, 2026337.50337.50328.40328.40328.40-3.50%00.00
Oct 19, 2026340.50340.50340.50340.50340.32+0.95%00.00
Oct 16, 2026338.40339.00337.30337.30337.12+0.99%00.00
Oct 15, 2026336.70336.80334.00334.00333.83-2.62%201.47
Oct 14, 2026340.00343.00338.70343.00342.82+2.60%00.00
Oct 13, 2026336.50339.80334.30334.30334.13-2.25%00.00
Oct 12, 2026346.20346.20342.00342.00341.82-1.92%00.00
Oct 09, 2026346.20348.70346.20348.70348.52+1.25%30.20
Oct 08, 2026348.90348.90344.40344.40344.22+0.15%00.00
Oct 07, 2026352.60352.60343.90343.90343.72-1.63%00.00
Oct 06, 2026351.20351.40349.60349.60349.42-0.17%130.84
Oct 05, 2026346.40350.20346.40350.20350.02+2.67%00.00
Oct 02, 2026343.40345.10341.10341.10340.92-0.64%442.88
Oct 01, 2026340.10345.20340.10343.30343.12+1.00%30.20
Sep 30, 2026346.60346.60339.90339.90339.72-0.61%00.00
Sep 29, 2026338.40342.00338.40342.00341.82+0.97%00.00
Sep 28, 2026346.50346.50338.70338.70338.52-1.51%00.00
Sep 25, 2026352.70353.40343.90343.90343.72-0.32%00.00
Sep 24, 2026346.90346.90345.00345.00344.82-0.78%302.01
Sep 23, 2026352.30352.30347.70347.70347.52-0.43%00.00
Sep 22, 2026358.50358.50349.20349.20349.02-0.51%342.17
Sep 21, 2026359.00359.00351.00351.00350.82-0.23%80.49
Sep 18, 2026354.10355.10351.80351.80351.62+1.06%00.00
Sep 17, 2026361.50367.60348.10348.10347.92-4.39%714.44
Sep 16, 2026361.60365.50361.60364.10363.91+3.06%00.00
Sep 15, 2026364.20366.40353.30353.30353.12-4.15%00.00
Sep 14, 2026382.00382.00368.60368.60368.41-4.63%00.00
Sep 11, 2026390.00392.90386.50386.50386.30-1.13%00.00
Sep 10, 2026398.20398.20390.90390.90390.70-0.66%00.00
Sep 09, 2026394.80394.80393.40393.50393.29-1.75%00.00
Sep 08, 2026406.60409.10400.50400.50400.29-1.74%00.00
Sep 07, 2026407.60407.60407.60407.60407.39+0.15%00.00
Sep 04, 2026410.50410.50407.00407.00406.79+0.02%501.74
Sep 03, 2026406.90406.90406.90406.90406.69+0.84%00.00
Sep 02, 2026403.50403.50403.50403.50403.29-0.62%00.00
Sep 01, 2026406.00406.00406.00406.00405.79+0.67%00.00
Aug 31, 2026403.30403.30403.30403.30403.09-3.24%00.00
Aug 28, 2026416.80416.80416.80416.80416.58+0.39%00.00
Aug 27, 2026415.20415.20415.20415.20414.98+0.00%20.07
Aug 26, 2026415.20415.20415.20415.20414.98-0.10%00.00
Aug 25, 2026415.60415.60415.60415.60415.38-1.80%00.00
Aug 24, 2026418.90423.40418.90423.40423.01+1.71%100.32