C.H. Robinson Worldwide, Inc. (ETR:CH1A)
Germany · Delayed Price · Currency is EUR 143.00
+1.00 (0.70%)
Dec 22, 2025, 5:35 PM CET
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.43% | 460 |
| Dec 18, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 3.70% | 7 |
| Dec 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Dec 16, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Dec 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Dec 12, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.19% | - |
| Dec 11, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.24% | - |
| Dec 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Dec 9, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | 23 |
| Dec 8, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Dec 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | 1 |
| Dec 4, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.46 | -0.73% | - |
| Dec 3, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.46 | -0.72% | - |
| Dec 2, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.45 | -0.72% | - |
| Dec 1, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 138.45 | 0.72% | 3 |
| Nov 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.45 | - | - |
| Nov 27, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.45 | - | - |
| Nov 26, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.45 | 0.73% | 1 |
| Nov 25, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.46 | 2.24% | - |
| Nov 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.47 | 2.29% | - |
| Nov 21, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.48 | -0.76% | - |
| Nov 20, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.48 | - | - |
| Nov 19, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.48 | - | - |
| Nov 18, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.48 | -0.75% | - |
| Nov 17, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.47 | 0.76% | - |
| Nov 14, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.48 | 0.76% | - |
| Nov 13, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.48 | -0.76% | - |
| Nov 12, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.48 | 1.54% | - |
| Nov 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.48 | - | - |
| Nov 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.48 | - | - |
| Nov 7, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.48 | -2.99% | - |
| Nov 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.47 | 0.75% | - |
| Nov 4, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.47 | 0.76% | - |
| Nov 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.48 | -2.22% | 3 |
| Oct 31, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.46 | - | - |
| Oct 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.46 | 20.54% | 3 |
| Oct 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.56 | - | - |
| Oct 28, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 111.56 | 2.75% | 1 |
| Oct 27, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.57 | - | - |
| Oct 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.57 | - | - |
| Oct 23, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.57 | -3.54% | - |
| Oct 16, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.55 | 5.61% | 3 |
| Oct 14, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.57 | -1.83% | 80 |
| Oct 13, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.57 | - | - |
| Oct 10, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 108.57 | -4.39% | 46 |
| Oct 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.55 | - | - |
| Oct 8, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.55 | -0.87% | - |
| Oct 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.54 | - | - |
| Oct 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.54 | -1.71% | - |
| Oct 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.54 | 1.74% | - |