Cardinal Health, Inc. (ETR:CLH)
Germany · Delayed Price · Currency is EUR 227.00
+3.10 (1.38%)
At close: Oct 16, 2026
ETR:CLH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 225.30 | 227.00 | 224.70 | 227.00 | 227.00 | 1.38% | 167 |
| Oct 15, 2026 | 219.60 | 223.90 | 219.60 | 223.90 | 223.90 | 2.10% | 56 |
| Oct 14, 2026 | 212.30 | 219.30 | 212.30 | 219.30 | 219.30 | 3.05% | 15 |
| Oct 13, 2026 | 213.00 | 213.40 | 212.30 | 212.80 | 212.80 | 1.33% | 10 |
| Oct 12, 2026 | 212.70 | 212.70 | 210.00 | 210.00 | 210.00 | -1.04% | - |
| Oct 9, 2026 | 212.80 | 213.50 | 211.60 | 212.20 | 212.20 | 2.07% | 21 |
| Oct 8, 2026 | 207.60 | 207.90 | 206.60 | 207.90 | 207.90 | -0.19% | 28 |
| Oct 7, 2026 | 208.10 | 209.20 | 208.10 | 208.30 | 208.30 | 0.77% | 38 |
| Oct 6, 2026 | 207.60 | 207.80 | 205.80 | 206.70 | 206.70 | - | 57 |
| Oct 5, 2026 | 203.90 | 206.70 | 203.90 | 206.70 | 206.70 | 2.68% | - |
| Oct 2, 2026 | 205.20 | 205.40 | 201.30 | 201.30 | 201.30 | -1.08% | 433 |
| Oct 1, 2026 | 195.65 | 203.50 | 195.65 | 203.50 | 203.50 | 4.60% | - |
| Sep 29, 2026 | 194.85 | 195.35 | 191.90 | 195.00 | 194.55 | 0.62% | 2 |
| Sep 28, 2026 | 197.40 | 197.40 | 193.65 | 193.80 | 193.35 | 0.03% | 36 |
| Sep 25, 2026 | 197.55 | 197.55 | 193.00 | 193.75 | 193.30 | -1.37% | 1 |
| Sep 24, 2026 | 195.45 | 196.60 | 194.80 | 196.45 | 195.99 | 0.28% | 4 |
| Sep 23, 2026 | 195.40 | 195.90 | 195.40 | 195.90 | 195.44 | -0.84% | - |
| Sep 22, 2026 | 197.55 | 197.55 | 196.85 | 197.55 | 197.09 | 0.59% | 5 |
| Sep 21, 2026 | 197.95 | 198.20 | 196.40 | 196.40 | 195.94 | 0.23% | - |
| Sep 18, 2026 | 198.15 | 198.15 | 194.90 | 195.95 | 195.49 | -1.33% | 16 |
| Sep 17, 2026 | 203.40 | 203.40 | 198.60 | 198.60 | 198.14 | -1.97% | - |
| Sep 16, 2026 | 201.20 | 202.60 | 201.20 | 202.60 | 202.13 | 0.20% | - |
| Sep 15, 2026 | 202.80 | 204.90 | 202.20 | 202.20 | 201.73 | -0.10% | 19 |
| Sep 14, 2026 | 204.70 | 205.70 | 202.40 | 202.40 | 201.93 | 0.60% | - |
| Sep 11, 2026 | 204.20 | 204.20 | 201.00 | 201.20 | 200.73 | -1.66% | 19 |
| Sep 10, 2026 | 207.10 | 207.10 | 204.60 | 204.60 | 204.12 | -1.40% | - |
| Sep 9, 2026 | 206.70 | 208.10 | 205.00 | 207.50 | 207.02 | 0.24% | 398 |
| Sep 8, 2026 | 210.30 | 213.30 | 207.00 | 207.00 | 206.52 | -3.04% | 1 |
| Sep 7, 2026 | 213.70 | 213.70 | 213.50 | 213.50 | 213.00 | 0.38% | - |
| Sep 4, 2026 | 212.70 | 212.70 | 212.70 | 212.70 | 212.20 | -0.19% | - |
| Sep 3, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 212.60 | 3.15% | - |
| Sep 1, 2026 | 205.60 | 206.90 | 205.60 | 206.60 | 206.12 | 1.72% | 20 |
| Aug 31, 2026 | 202.60 | 203.10 | 202.60 | 203.10 | 202.63 | 0.15% | 1 |
| Aug 28, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.33 | 0.25% | - |
| Aug 27, 2026 | 202.30 | 202.30 | 202.30 | 202.30 | 201.83 | -1.32% | 2 |
| Aug 26, 2026 | 204.80 | 205.00 | 204.80 | 205.00 | 204.52 | 2.40% | 4 |
| Aug 25, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 199.73 | 1.09% | - |
| Aug 24, 2026 | 198.05 | 198.05 | 198.05 | 198.05 | 197.59 | 0.69% | - |
| Aug 21, 2026 | 196.70 | 196.70 | 196.70 | 196.70 | 196.24 | -1.21% | - |
| Aug 20, 2026 | 199.10 | 199.10 | 199.10 | 199.10 | 198.64 | -0.75% | 3 |
| Aug 19, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.13 | -2.10% | - |
| Aug 18, 2026 | 205.30 | 205.30 | 204.90 | 204.90 | 204.42 | 0.29% | 1 |
| Aug 17, 2026 | 204.80 | 204.80 | 204.30 | 204.30 | 203.82 | 1.79% | 7 |
| Aug 14, 2026 | 200.70 | 200.70 | 200.70 | 200.70 | 200.23 | -0.30% | - |
| Aug 13, 2026 | 201.30 | 201.30 | 201.30 | 201.30 | 200.83 | -1.95% | - |
| Aug 12, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 204.82 | -0.44% | 67 |
| Aug 11, 2026 | 213.10 | 213.10 | 206.20 | 206.20 | 205.72 | 0.49% | 196 |
| Aug 10, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 204.72 | -0.87% | - |
| Aug 7, 2026 | 205.10 | 207.00 | 205.10 | 207.00 | 206.52 | 1.67% | 1 |
| Aug 6, 2026 | 209.00 | 209.00 | 203.60 | 203.60 | 203.13 | -0.24% | 8 |