CSX

CSX
🏛️ uk →
34.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 33.77 34.07 33.70 34.00 0.0M
2025-09-25 33.98 34.09 33.85 33.92 0.0M
2025-09-24 34.08 34.13 33.56 33.73 0.0M
2025-09-23 33.30 34.25 33.30 33.99 0.0M
2025-09-22 33.27 33.42 32.50 33.23 0.0M
2025-09-19 33.50 33.57 32.96 33.13 0.0M
2025-09-18 32.96 33.53 32.73 33.37 0.0M
2025-09-17 32.66 33.04 32.47 32.91 0.0M
2025-09-16 32.45 32.75 32.44 32.54 0.0M
2025-09-15 32.52 32.68 32.37 32.62 0.0M
2025-09-12 32.78 32.89 32.55 32.59 0.0M
2025-09-11 31.96 32.65 31.96 32.65 0.0M
2025-09-10 32.00 32.60 31.82 31.82 0.0M
2025-09-09 32.48 32.48 32.32 32.33 0.0M
2025-09-08 32.52 32.52 32.15 32.36 0.0M
2025-09-05 32.59 32.68 32.19 32.26 0.0M
2025-09-04 32.38 32.60 32.20 32.60 0.0M
2025-09-03 32.17 32.20 31.92 31.92 0.5M
2025-09-02 32.25 32.26 31.96 32.24 0.0M
2025-08-29 32.51 32.65 32.28 32.51 0.0M
2025-08-28 32.67 33.17 32.54 32.67 0.0M
2025-08-27 32.37 32.51 32.22 32.37 0.0M
2025-08-26 32.52 32.59 32.07 32.52 0.0M
2025-08-25 32.96 34.86 32.29 32.96 0.0M
2025-08-22 34.37 37.18 33.61 34.37 0.0M
2025-08-21 36.07 36.12 35.71 36.07 0.0M
2025-08-20 36.16 36.72 36.16 36.16 0.0M
2025-08-19 36.37 37.00 35.81 36.37 0.0M
2025-08-18 35.93 36.28 35.74 35.93 0.0M
2025-08-15 36.35 36.45 36.03 36.35 0.0M
2025-08-14 36.10 36.24 35.77 36.10 0.0M
2025-08-13 35.84 36.05 35.71 35.84 0.0M
2025-08-12 35.83 35.98 35.45 35.83 0.0M
2025-08-11 35.16 35.49 34.93 35.16 0.0M
2025-08-08 35.48 35.75 35.42 35.48 0.0M
2025-08-07 35.50 36.00 35.44 35.50 0.0M
2025-08-06 35.71 35.92 35.55 35.71 0.0M
2025-08-05 35.47 35.58 35.35 35.47 0.0M
2025-08-04 35.26 35.52 35.09 35.26 0.0M
2025-08-01 35.11 35.23 34.78 35.11 0.0M
2025-07-31 35.27 35.49 35.07 35.27 0.0M
2025-07-30 35.51 35.62 35.38 35.51 0.0M
2025-07-29 35.23 35.99 34.70 35.23 0.7M
2025-07-28 36.02 36.12 35.58 36.02 0.0M
2025-07-25 35.88 35.90 35.20 35.88 0.0M
2025-07-24 35.04 36.38 35.04 35.04 0.0M
2025-07-23 35.13 35.34 34.98 35.13 0.0M
2025-07-22 35.12 36.08 34.74 35.12 0.0M
2025-07-21 34.44 34.75 34.36 34.44 0.0M
2025-07-18 34.47 35.60 34.38 34.47 0.0M
2025-07-17 34.31 35.40 34.09 34.31 0.0M
2025-07-16 33.32 33.61 33.27 33.32 0.0M
2025-07-15 33.86 33.97 33.65 33.86 0.0M
2025-07-14 33.96 34.09 33.73 33.96 0.0M
2025-07-11 34.36 34.52 33.30 34.36 0.0M
2025-07-10 33.73 33.93 33.22 33.73 0.0M
2025-07-09 33.28 33.43 33.17 33.28 0.0M
2025-07-08 33.43 33.60 33.03 33.43 0.0M
2025-07-07 33.35 33.56 33.12 33.35 0.0M
2025-07-03 33.56 33.87 33.56 33.56 0.0M
2025-07-02 33.46 33.53 33.34 33.46 0.0M
2025-07-01 33.41 33.78 32.68 33.41 0.0M
2025-06-30 32.66 32.79 32.58 32.66 0.0M
2025-06-27 32.76 32.85 32.66 32.76 0.0M
2025-06-26 32.56 32.75 31.98 32.56 0.0M
2025-06-25 32.44 32.48 32.15 32.44 0.0M
2025-06-24 32.56 32.56 32.32 32.56 0.0M
2025-06-23 32.23 32.30 32.10 32.23 0.0M
2025-06-20 32.17 32.43 31.88 32.17 0.0M
2025-06-18 32.46 32.48 32.15 32.46 0.0M
2025-06-17 32.23 32.43 32.11 32.23 0.0M
2025-06-16 32.43 32.45 32.22 32.43 0.0M
2025-06-13 32.31 32.33 32.15 32.31 0.0M
2025-06-12 32.28 32.28 32.05 32.28 0.0M
2025-06-11 32.23 32.61 32.22 32.23 0.0M
2025-06-10 32.52 33.05 31.97 32.52 0.0M
2025-06-09 32.02 32.37 31.95 32.02 0.0M
2025-06-06 32.26 32.30 32.13 32.26 0.0M
2025-06-05 31.89 31.90 31.72 31.89 0.0M
2025-06-04 32.01 32.01 31.73 32.01 0.0M
2025-06-03 31.78 31.81 31.19 31.78 0.0M
2025-06-02 31.00 31.19 30.91 31.00 0.0M
2025-05-30 31.57 31.63 31.27 31.57 0.0M
2025-05-29 31.38 31.62 31.25 31.38 0.0M
2025-05-28 31.54 31.66 31.51 31.54 0.0M
2025-05-27 31.24 31.46 31.00 31.24 0.0M
2025-05-23 30.53 30.83 30.33 30.53 0.0M
2025-05-22 30.47 30.67 30.38 30.47 0.0M
2025-05-21 30.60 30.98 30.60 30.60 0.0M
2025-05-20 31.21 31.28 31.06 31.21 0.0M
2025-05-19 31.06 31.18 31.01 31.06 0.0M
2025-05-16 31.28 31.28 31.04 31.28 0.0M
2025-05-15 31.24 31.24 30.90 31.24 0.0M
2025-05-14 30.91 30.94 30.45 30.91 0.0M
2025-05-13 30.58 30.69 30.30 30.58 0.0M
2025-05-12 30.33 30.55 29.70 30.33 0.0M
2025-05-09 28.75 29.09 28.75 28.75 0.0M
2025-05-08 29.04 29.06 28.47 29.04 0.0M
2025-05-07 28.43 28.47 28.25 28.43 0.0M
2025-05-06 28.14 28.32 28.12 28.14 0.0M
2025-05-05 28.73 28.76 28.40 28.73 0.0M
2025-05-02 28.79 28.79 28.51 28.79 0.0M
2025-05-01 28.12 28.12 27.75 28.12 0.0M
2025-04-30 27.83 27.85 27.53 27.83 0.0M
2025-04-29 27.85 27.91 27.81 27.85 0.0M
2025-04-28 27.62 27.94 27.62 27.62 0.0M
2025-04-25 27.77 28.01 27.75 27.77 0.0M
2025-04-24 28.01 28.05 27.26 28.01 0.0M
2025-04-23 27.69 28.52 27.58 27.69 0.0M
2025-04-22 27.76 27.89 27.57 27.76 0.2M
2025-04-17 27.99 27.99 27.47 27.99 0.0M
2025-04-16 27.45 28.05 27.45 27.45 0.0M
2025-04-15 27.92 28.39 27.92 27.92 0.0M
2025-04-14 28.31 28.43 28.02 28.31 0.0M
2025-04-11 28.01 28.01 27.43 28.01 0.0M
2025-04-10 27.46 28.28 27.19 27.46 0.0M
2025-04-09 28.17 28.42 26.40 28.17 0.0M
2025-04-08 26.88 27.88 26.82 26.88 0.0M
2025-04-07 26.33 27.98 26.29 26.33 0.0M
2025-04-04 27.35 27.72 27.00 27.35 0.0M
2025-04-03 28.37 29.17 28.20 28.37 0.0M
2025-04-02 29.64 29.71 29.35 29.64 0.0M
2025-04-01 29.35 29.39 29.01 29.35 0.0M
2025-03-31 29.29 29.44 29.09 29.29 0.0M
2025-03-28 29.22 29.90 29.22 29.22 0.0M
2025-03-27 29.82 29.82 29.69 29.82 0.0M
2025-03-26 29.68 29.70 29.38 29.68 0.1M
2025-03-25 29.60 29.92 29.57 29.60 0.0M
2025-03-24 29.74 29.94 29.69 29.74 0.0M
2025-03-21 29.62 29.77 29.55 29.62 0.0M
2025-03-20 29.92 30.12 29.84 29.92 0.0M
2025-03-19 30.15 30.32 30.13 30.15 0.0M
2025-03-18 30.22 30.31 30.01 30.22 0.0M
2025-03-17 30.35 30.36 29.82 30.35 0.0M
2025-03-14 29.89 29.90 29.35 29.89 0.0M
2025-03-13 29.11 29.73 29.00 29.11 0.0M
2025-03-12 29.61 29.61 29.35 29.61 0.0M
2025-03-11 29.84 30.63 29.70 29.84 0.0M
2025-03-10 30.72 31.52 30.72 30.72 0.0M
2025-03-07 31.06 31.23 30.70 31.06 0.0M
2025-03-06 30.76 30.98 30.61 30.76 0.0M
2025-03-05 30.90 31.39 30.66 30.90 0.0M
2025-03-04 31.69 31.75 31.30 31.69 0.1M
2025-03-03 32.28 32.33 32.03 32.28 0.0M
2025-02-28 31.98 32.18 31.69 31.98 0.0M
2025-02-27 32.22 32.22 31.76 32.22 0.0M
2025-02-26 31.84 32.11 31.84 31.84 0.0M
2025-02-25 32.17 32.20 31.98 32.17 0.0M
2025-02-24 32.21 32.39 31.96 32.21 0.0M
2025-02-21 32.14 32.44 31.82 32.14 0.0M
2025-02-20 32.40 32.52 32.12 32.40 0.0M
2025-02-19 32.83 33.53 32.33 32.83 0.0M
2025-02-18 33.62 33.63 33.31 33.62 0.0M
2025-02-14 33.45 33.46 33.21 33.45 0.0M
2025-02-13 33.05 33.09 32.89 33.05 0.0M
2025-02-12 32.98 33.09 32.62 32.98 0.0M
2025-02-11 33.15 33.21 32.99 33.15 0.0M
2025-02-10 33.09 33.09 32.79 33.09 0.0M
2025-02-07 32.68 32.83 32.63 32.68 0.0M
2025-02-06 32.78 33.11 32.77 32.78 0.0M
2025-02-05 32.92 33.04 32.77 32.92 0.2M
2025-02-04 32.85 32.93 32.35 32.85 0.0M
2025-02-03 32.17 32.72 32.13 32.17 0.0M
2025-01-31 33.06 33.27 32.82 33.06 0.0M
2025-01-30 32.95 33.15 32.91 32.95 0.0M
2025-01-29 33.10 33.56 32.75 33.10 0.0M
2025-01-28 32.89 33.64 32.85 32.89 0.0M
2025-01-27 33.58 33.69 32.56 33.58 0.6M
2025-01-24 32.72 32.86 32.00 32.72 0.0M
2025-01-23 33.62 34.09 33.53 33.62 0.0M
2025-01-22 33.23 33.30 33.07 33.23 0.1M
2025-01-21 33.13 33.13 32.79 33.13 0.0M
2025-01-17 32.84 33.23 32.78 32.84 0.0M
2025-01-16 32.77 32.77 32.11 32.77 0.0M
2025-01-15 32.51 32.72 32.51 32.51 0.0M
2025-01-14 32.08 32.14 31.96 32.08 0.0M
2025-01-13 31.69 31.80 31.53 31.69 0.0M
2025-01-10 32.06 32.09 31.76 32.06 0.0M
2025-01-08 32.23 32.23 31.90 32.23 0.0M
2025-01-07 32.19 32.38 31.97 32.19 0.1M
2025-01-06 32.25 33.19 32.23 32.25 0.0M
2025-01-03 32.41 32.41 32.12 32.41 0.0M
2025-01-02 32.34 32.54 32.21 32.34 0.0M