Frankfurt - Delayed Quote
EUR
CrowdStrike Holdings, Inc. (45C.F)
199.92
+4.28
(+2.19%)
At close: November 9 at 8:15:00 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
193.80
203.15
193.80
195.64
195.64
679
Nov 5, 2026
210.00
210.00
192.84
193.94
193.94
445
Nov 4, 2026
217.00
220.75
215.70
215.70
215.70
58
Nov 3, 2026
214.05
223.40
214.05
220.20
220.20
157
Nov 2, 2026
228.85
229.00
214.90
218.00
218.00
222
Oct 30, 2026
227.30
234.95
220.60
220.60
220.60
243
Oct 29, 2026
224.85
240.05
221.85
231.00
231.00
264
Oct 28, 2026
239.50
244.10
238.00
238.00
238.00
311
Oct 27, 2026
232.65
241.55
232.65
241.35
241.35
907
Oct 26, 2026
231.00
235.20
228.70
233.75
233.75
649
Oct 23, 2026
212.00
230.75
210.40
230.75
230.75
257
Oct 22, 2026
211.05
213.05
208.00
213.05
213.05
252
Oct 21, 2026
205.20
215.55
204.40
213.20
213.20
448
Oct 20, 2026
203.00
204.00
197.50
201.35
201.35
1,045
Oct 19, 2026
205.05
207.85
204.70
204.70
204.70
496
Oct 16, 2026
218.10
220.00
200.60
202.50
202.50
370
Oct 15, 2026
218.85
219.50
215.00
217.40
217.40
529
Oct 14, 2026
230.35
232.00
223.40
224.15
224.15
295
Oct 13, 2026
236.75
238.15
231.10
233.80
233.80
259
Oct 12, 2026
248.00
249.30
235.40
235.40
235.40
1,019
Oct 9, 2026
233.35
244.40
233.35
244.00
244.00
120
Oct 8, 2026
234.55
237.30
234.55
237.30
237.30
298
Oct 7, 2026
250.60
250.60
238.50
238.50
238.50
487
Oct 6, 2026
241.55
250.90
241.55
248.50
248.50
3,609
Oct 5, 2026
242.75
243.80
239.70
243.80
243.80
674
Oct 2, 2026
235.75
242.60
235.75
239.75
239.75
3,030
Oct 1, 2026
232.65
238.00
232.65
238.00
238.00
1,447
Sep 30, 2026
230.35
233.95
230.35
231.00
231.00
202
Sep 29, 2026
225.30
230.65
225.30
228.40
228.40
554
Sep 28, 2026
220.10
228.65
218.95
227.95
227.95
1,393
Sep 25, 2026
226.50
230.90
221.55
221.55
221.55
819
Sep 24, 2026
227.35
231.30
227.35
231.20
231.20
4,636
Sep 23, 2026
217.30
230.00
217.30
229.65
229.65
2,791
Sep 22, 2026
215.60
220.00
215.60
216.30
216.30
408
Sep 21, 2026
207.05
216.80
203.70
216.80
216.80
745
Sep 18, 2026
213.20
217.20
206.75
207.90
207.90
385
Sep 17, 2026
210.35
214.30
203.50
203.65
203.65
272
Sep 16, 2026
209.00
210.85
207.05
208.00
208.00
309
Sep 15, 2026
204.90
210.80
198.90
210.80
210.80
476
Sep 14, 2026
183.46
206.75
183.16
204.15
204.15
2,256
Sep 11, 2026
179.52
184.46
177.00
177.20
177.20
223
Sep 10, 2026
177.84
183.72
176.74
179.76
179.76
333
Sep 9, 2026
179.40
182.28
179.30
179.46
179.46
40
Sep 8, 2026
184.08
184.08
180.04
180.04
180.04
307
Sep 7, 2026
181.80
184.10
181.80
182.00
182.00
312
Sep 4, 2026
186.74
186.74
183.58
185.70
185.70
110
Sep 3, 2026
173.92
183.90
173.92
183.70
183.70
642
Sep 2, 2026
187.10
187.10
175.16
175.44
175.44
293
Sep 1, 2026
197.54
198.78
185.04
185.04
185.04
661
Aug 31, 2026
188.00
200.05
187.14
195.08
195.08
536
Aug 28, 2026
193.64
198.12
182.26
187.64
187.64
689
Aug 27, 2026
178.74
196.68
175.94
196.68
196.68
2,149
Aug 26, 2026
157.30
163.56
157.18
163.56
163.56
133
Aug 25, 2026
162.64
165.40
158.36
158.36
158.36
104
Aug 24, 2026
161.44
164.00
161.44
162.58
162.58
321
Aug 21, 2026
164.30
164.80
161.78
163.34
163.34
344
Aug 20, 2026
171.54
172.50
163.60
163.60
163.60
486
Aug 19, 2026
181.54
182.94
170.62
172.08
172.08
394
Aug 18, 2026
184.84
185.08
181.04
181.08
181.08
505
Aug 17, 2026
185.12
186.00
183.92
184.02
184.02
873
Aug 14, 2026
193.78
194.00
193.78
194.00
194.00
10
Aug 13, 2026
191.00
195.00
191.00
193.56
193.56
181
Aug 12, 2026
191.16
192.76
188.64
192.76
192.76
297
Aug 11, 2026
193.56
195.20
190.98
191.68
191.68
184
Aug 10, 2026
187.66
195.82
186.00
195.82
195.82
51
Aug 7, 2026
181.50
187.32
181.50
182.26
182.26
167
Aug 6, 2026
180.62
182.06
177.88
178.00
178.00
771
Aug 5, 2026
182.90
187.20
182.80
182.80
182.80
575
Aug 4, 2026
175.26
183.46
175.26
182.18
182.18
430
Aug 3, 2026
168.66
172.70
166.50
171.50
171.50
1,221
Jul 31, 2026
160.92
163.88
160.92
163.88
163.88
393
Jul 30, 2026
158.40
160.94
157.86
158.58
158.58
370
Jul 29, 2026
157.76
158.80
157.76
158.58
158.58
70
Jul 28, 2026
156.14
158.42
154.18
158.42
158.42
314
Jul 27, 2026
161.90
164.40
161.34
161.34
161.34
246
Jul 24, 2026
159.66
161.84
159.66
161.84
161.84
497
Jul 23, 2026
163.00
165.88
159.98
160.86
160.86
374
Jul 22, 2026
165.64
170.50
164.00
164.26
164.26
177
Jul 21, 2026
176.86
176.86
168.08
168.08
168.08
130
Jul 20, 2026
179.02
179.02
179.02
179.02
179.02
8
Jul 17, 2026
176.70
182.50
175.54
182.50
182.50
363
Jul 16, 2026
178.94
182.92
178.00
178.00
178.00
200
Jul 15, 2026
183.34
186.64
181.20
181.58
181.58
761
Jul 14, 2026
163.86
181.60
162.98
181.60
181.60
181
Jul 13, 2026
163.88
165.20
161.34
165.10
165.10
218
Jul 10, 2026
171.42
175.20
164.00
164.00
164.00
176
Jul 9, 2026
166.62
173.64
166.34
173.64
173.64
226
Jul 8, 2026
168.54
168.54
165.00
165.96
165.96
259
Jul 7, 2026
172.08
178.42
169.94
172.74
172.74
170
Jul 6, 2026
170.20
182.00
167.52
174.88
174.88
514
Jul 3, 2026
172.00
173.52
172.00
173.52
173.52
307
Jul 2, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
167.78
174.72
167.78
171.38
171.38
90
Jul 1, 2026
165.00
171.77
165.00
169.02
169.02
192
Jun 30, 2026
164.65
167.00
160.48
167.00
167.00
408
Jun 29, 2026
154.48
163.52
154.48
163.05
163.05
308
Jun 26, 2026
146.00
152.38
146.00
152.38
152.38
692
Jun 25, 2026
148.50
151.82
148.38
148.38
148.38
44
Jun 24, 2026
148.82
149.50
148.73
148.73
148.73
388
Jun 23, 2026
144.00
150.27
144.00
150.27
150.27
120
Jun 22, 2026
147.38
150.98
147.38
149.50
149.50
496
Jun 19, 2026
149.43
149.43
147.50
147.50
147.50
100
Jun 18, 2026
148.88
149.63
146.77
147.52
147.52
48
Jun 17, 2026
145.68
146.95
145.68
146.95
146.95
252
Jun 16, 2026
148.02
150.32
148.02
149.77
149.77
120
Jun 15, 2026
150.98
151.80
148.00
149.50
149.50
304
Jun 12, 2026
148.35
150.57
148.13
148.13
148.13
232
Jun 11, 2026
139.98
147.50
139.98
147.50
147.50
2,120
Jun 10, 2026
137.48
141.98
135.75
141.98
141.98
536
Jun 9, 2026
142.15
143.02
134.23
134.23
134.23
844
Jun 8, 2026
146.25
146.88
143.15
143.15
143.15
288
Jun 5, 2026
151.93
153.38
148.57
148.57
148.57
780
Jun 4, 2026
142.10
153.38
142.07
153.38
153.38
2,360
Jun 3, 2026
163.82
168.23
162.25
162.25
162.25
2,212
Jun 2, 2026
168.73
168.73
161.30
162.70
162.70
1,240
Jun 1, 2026
157.50
168.40
157.27
168.20
168.20
3,112
May 29, 2026
142.98
156.13
142.98
156.13
156.13
612
May 28, 2026
137.48
145.38
137.48
145.20
145.20
1,032
May 27, 2026
140.23
142.48
137.50
139.13
139.13
528
May 26, 2026
142.98
145.00
140.48
145.00
145.00
940
May 25, 2026
140.10
142.77
140.10
142.70
142.70
2,696
May 22, 2026
139.00
145.38
138.95
143.88
143.88
6,692
May 21, 2026
140.88
140.88
138.15
140.35
140.35
1,968
May 20, 2026
131.77
138.35
131.50
138.35
138.35
2,296
May 19, 2026
130.98
135.80
130.98
133.15
133.15
1,260
May 18, 2026
127.40
132.18
126.38
131.25
131.25
1,484
May 15, 2026
122.49
127.50
121.60
127.50
127.50
3,432
May 14, 2026
119.46
124.61
119.46
123.95
123.95
280
May 13, 2026
117.49
120.75
115.78
120.75
120.75
2,312
May 12, 2026
113.84
116.78
113.68
116.78
116.78
1,204
May 11, 2026
111.64
115.00
111.35
115.00
115.00
1,644
May 8, 2026
109.15
111.35
105.06
111.35
111.35
1,192
May 7, 2026
100.00
106.57
100.00
106.57
106.57
592
May 6, 2026
102.94
102.94
101.14
101.76
101.76
260
May 5, 2026
99.85
102.50
99.85
102.50
102.50
236
May 4, 2026
96.55
100.75
96.35
100.75
100.75
380
Apr 30, 2026
97.24
97.24
93.54
93.54
93.54
424
Apr 29, 2026
96.71
96.71
96.71
96.71
96.71
-
Apr 28, 2026
96.05
97.76
96.04
97.40
97.40
572
Apr 27, 2026
94.65
97.45
94.65
97.14
97.14
884
Apr 24, 2026
94.65
97.31
94.14
95.90
95.90
7,076
Apr 23, 2026
97.03
98.49
94.46
94.89
94.89
580
Apr 22, 2026
95.76
98.82
95.76
98.74
98.74
452
Apr 21, 2026
93.04
96.54
93.00
95.64
95.64
2,236
Apr 20, 2026
89.93
91.51
89.70
90.93
90.93
1,244
Apr 17, 2026
88.06
90.70
88.06
90.09
90.09
372
Apr 16, 2026
86.59
89.31
86.59
88.65
88.65
444
Apr 15, 2026
83.72
87.28
83.72
86.13
86.13
400
Apr 14, 2026
84.71
86.65
84.69
84.85
84.85
728
Apr 13, 2026
81.00
85.44
79.72
85.44
85.44
716
Apr 10, 2026
83.68
86.25
78.00
79.68
79.68
420
Apr 9, 2026
90.35
91.72
84.72
84.72
84.72
4,300
Apr 8, 2026
93.75
95.47
93.34
93.34
93.34
908
Apr 7, 2026
86.40
87.18
85.46
87.18
87.18
1,072
Apr 2, 2026
82.40
85.50
82.40
85.50
85.50
80
Apr 1, 2026
84.14
86.44
84.14
85.25
85.25
312
Mar 31, 2026
83.31
85.15
82.43
84.07
84.07
3,180
Mar 30, 2026
79.60
84.64
79.60
84.57
84.57
1,272
Mar 27, 2026
86.51
86.51
78.75
80.05
80.05
528
Mar 26, 2026
82.21
85.34
82.21
85.34
85.34
92
Mar 25, 2026
84.93
86.35
83.75
83.75
83.75
248
Mar 24, 2026
88.14
89.70
84.97
84.97
84.97
584
Mar 23, 2026
86.59
89.53
86.40
89.25
89.25
1,544
Mar 20, 2026
91.59
91.59
87.75
88.36
88.36
184
Mar 19, 2026
94.07
95.16
93.54
93.54
93.54
320
Mar 18, 2026
93.84
94.82
93.68
93.68
93.68
900
Mar 17, 2026
90.68
92.13
90.68
92.13
92.13
8
Mar 16, 2026
98.45
98.45
96.07
96.07
96.07
120
Mar 13, 2026
95.06
97.01
95.06
96.43
96.43
44
Mar 12, 2026
93.66
97.05
93.66
96.03
96.03
100
Mar 11, 2026
93.86
96.18
93.86
95.25
95.25
440
Mar 10, 2026
95.07
96.39
92.76
93.11
93.11
140
Mar 9, 2026
89.90
93.57
89.90
93.35
93.35
588
Mar 6, 2026
92.30
93.04
90.63
92.51
92.51
576
Mar 5, 2026
87.15
91.47
87.15
91.13
91.13
636
Mar 4, 2026
83.18
87.64
83.18
87.64
87.64
2,088
Mar 3, 2026
80.79
82.50
80.00
81.86
81.86
568
Mar 2, 2026
78.22
82.24
78.22
81.75
81.75
1,296
Feb 27, 2026
80.60
80.60
76.80
76.80
76.80
896
Feb 26, 2026
76.36
81.63
76.36
81.30
81.30
376
Feb 25, 2026
73.97
77.40
73.95
77.40
77.40
2,100
Feb 24, 2026
74.88
76.00
73.88
74.47
74.47
1,260
Feb 23, 2026
81.51
83.20
73.01
73.51
73.51
3,476
Feb 20, 2026
89.91
90.71
82.50
82.50
82.50
840
Feb 19, 2026
88.05
89.30
88.05
88.96
88.96
116
Feb 18, 2026
86.69
88.80
86.69
88.50
88.50
536
Feb 17, 2026
90.00
90.28
85.26
87.38
87.38
900
Feb 16, 2026
91.04
92.26
90.72
91.28
91.28
916
Feb 13, 2026
86.18
90.57
86.18
90.57
90.57
1,120
Feb 12, 2026
87.68
88.81
87.68
87.75
87.75
312
Feb 11, 2026
86.70
87.54
85.16
85.16
85.16
2,328
Feb 10, 2026
85.26
87.50
85.26
87.50
87.50
56
Feb 9, 2026
84.26
84.59
82.75
84.03
84.03
1,356
Feb 6, 2026
80.46
82.86
80.46
82.36
82.36
1,200
Feb 5, 2026
87.88
87.88
80.03
80.03
80.03
348
Feb 4, 2026
89.09
89.09
85.09
87.31
87.31
1,580
Feb 3, 2026
93.04
93.72
88.24
88.24
88.24
1,600
Feb 2, 2026
92.01
94.50
91.25
93.45
93.45
304
Jan 30, 2026
91.72
93.25
91.22
93.25
93.25
136
Jan 29, 2026
97.81
97.81
91.19
92.15
92.15
2,240
Jan 28, 2026
100.39
101.10
100.39
100.50
100.50
3,880
Jan 27, 2026
98.75
101.79
98.36
98.36
98.36
312
Jan 26, 2026
95.44
98.65
95.10
98.65
98.65
492
Jan 23, 2026
96.56
97.57
95.63
96.65
96.65
592
Jan 22, 2026
95.30
96.47
95.30
96.47
96.47
200
Jan 21, 2026
94.51
96.75
94.20
94.20
94.20
212
Jan 20, 2026
94.64
95.54
93.06
95.54
95.54
972
Jan 19, 2026
95.75
96.26
94.30
94.60
94.60
3,168
Jan 16, 2026
98.18
99.34
96.75
97.00
97.00
752
Jan 15, 2026
99.57
100.50
98.81
99.74
99.74
692
Jan 14, 2026
99.75
99.75
97.22
97.22
97.22
320
Jan 13, 2026
100.00
101.22
99.29
101.22
101.22
636
Jan 12, 2026
100.16
100.16
97.90
99.80
99.80
2,600
Jan 9, 2026
100.00
101.56
100.00
101.46
101.46
64
Jan 8, 2026
101.54
103.05
99.60
99.60
99.60
624
Jan 7, 2026
97.47
103.70
97.44
102.61
102.61
1,312
Jan 6, 2026
97.21
98.30
96.96
98.30
98.30
312
Jan 5, 2026
97.90
99.60
97.20
97.53
97.53
2,500
Jan 2, 2026
100.25
101.49
95.96
95.96
95.96
2,404
Dec 30, 2025
100.56
101.18
100.56
101.18
101.18
4
Dec 29, 2025
101.49
102.03
101.16
101.47
101.47
3,924
Dec 23, 2025
102.07
103.03
100.54
100.54
100.54
452
Dec 22, 2025
102.84
103.16
101.25
101.25
101.25
128
Dec 19, 2025
101.35
103.25
101.35
103.25
103.25
268
Dec 18, 2025
99.90
101.25
99.90
101.25
101.25
1,444
Dec 17, 2025
104.05
105.35
100.68
100.68
100.68
1,036
Dec 16, 2025
102.29
102.29
102.29
102.29
102.29
-
Dec 15, 2025
107.66
108.34
105.31
105.50
105.50
336
Dec 12, 2025
109.82
110.41
106.75
106.95
106.95
376
Dec 11, 2025
109.11
109.70
109.07
109.70
109.70
112
Dec 10, 2025
111.79
112.09
108.59
110.65
110.65
1,012
Dec 9, 2025
110.36
113.68
110.36
113.68
113.68
64
Dec 8, 2025
109.68
110.00
109.68
110.00
110.00
68
Dec 5, 2025
110.00
113.03
110.00
110.50
110.50
956
Dec 4, 2025
112.93
112.93
112.47
112.47
112.47
304
Dec 3, 2025
109.24
112.01
106.25
112.01
112.01
1,224
Dec 2, 2025
109.03
111.51
109.03
111.47
111.47
392
Dec 1, 2025
108.10
109.49
107.03
108.66
108.66
748
Nov 28, 2025
108.16
108.16
108.16
108.16
108.16
-
Nov 27, 2025
107.82
108.80
107.82
108.71
108.71
124
Nov 26, 2025
110.07
110.95
109.39
109.39
109.39
228
Nov 25, 2025
109.38
110.44
109.35
109.35
109.35
128
Nov 24, 2025
106.94
106.96
106.47
106.51
106.51
208
Nov 21, 2025
108.90
109.32
105.00
107.07
107.07
2,292
Nov 20, 2025
114.72
116.50
108.53
108.63
108.63
488
Nov 19, 2025
110.04
112.47
110.04
112.16
112.16
568
Nov 18, 2025
112.41
113.07
110.91
111.53
111.53
300
Nov 17, 2025
116.20
116.28
113.75
113.75
113.75
1,596
Nov 14, 2025
113.39
113.69
110.07
113.69
113.69
1,220
Nov 13, 2025
117.90
117.90
114.28
114.28
114.28
508
Nov 12, 2025
120.45
121.00
117.41
117.41
117.41
316
Nov 11, 2025
120.19
120.21
119.19
119.19
119.19
348
Nov 10, 2025
117.96
119.65
117.74
119.65
119.65
656
