Chemed Corporation (ETR:CXM)
Germany · Delayed Price · Currency is EUR 462.00
0.00 (0.00%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:CXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | - |
| Aug 20, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0.87% | - |
| Aug 19, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1.78% | - |
| Aug 17, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -4.13% | - |
| Aug 13, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 469.40 | 0.86% | - |
| Aug 12, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 465.40 | -2.10% | - |
| Aug 11, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 475.39 | -0.42% | - |
| Aug 10, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 477.39 | 0.42% | - |
| Aug 7, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 475.39 | 0.85% | - |
| Aug 6, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 471.39 | 1.29% | - |
| Aug 5, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 465.40 | - | - |
| Aug 4, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 465.40 | -0.85% | - |
| Aug 3, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 469.40 | 1.73% | - |
| Jul 31, 2026 | 476.00 | 476.00 | 462.00 | 462.00 | 461.41 | 1.32% | 9 |
| Jul 28, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 455.41 | 2.24% | - |
| Jul 27, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 445.43 | - | - |
| Jul 24, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 445.43 | 0.90% | - |
| Jul 23, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 441.43 | - | - |
| Jul 22, 2026 | 440.00 | 442.00 | 440.00 | 442.00 | 441.43 | 0.45% | 2 |
| Jul 21, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 439.43 | -2.22% | - |
| Jul 20, 2026 | 448.00 | 450.00 | 448.00 | 450.00 | 449.42 | 1.35% | 19 |
| Jul 17, 2026 | 442.00 | 444.00 | 442.00 | 444.00 | 443.43 | 0.91% | 10 |
| Jul 16, 2026 | 438.00 | 440.00 | 438.00 | 440.00 | 439.43 | 1.85% | 10 |
| Jul 15, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 431.44 | 1.41% | - |
| Jul 14, 2026 | 424.00 | 426.00 | 424.00 | 426.00 | 425.45 | -1.39% | 18 |
| Jul 13, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 431.44 | 1.41% | - |
| Jul 10, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 425.45 | 0.95% | - |
| Jul 9, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 421.46 | - | - |
| Jul 8, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 421.46 | -0.47% | - |
| Jul 7, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 423.45 | -3.20% | - |
| Jul 3, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 437.44 | 2.82% | 10 |
| Jul 2, 2026 | 428.00 | 428.00 | 426.00 | 426.00 | 425.45 | 5.45% | 1 |
| Jun 30, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 403.48 | 1.00% | - |
| Jun 29, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 399.49 | -0.50% | - |
| Jun 26, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 401.48 | 0.50% | - |
| Jun 25, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 399.49 | 1.01% | - |
| Jun 24, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 395.49 | 2.06% | - |
| Jun 23, 2026 | 384.00 | 388.00 | 384.00 | 388.00 | 387.50 | 2.11% | 22 |
| Jun 22, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 379.51 | -0.52% | - |
| Jun 18, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 381.51 | 1.60% | - |
| Jun 17, 2026 | 374.00 | 376.00 | 374.00 | 376.00 | 375.52 | 5.03% | 23 |
| Jun 15, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 357.54 | -0.56% | - |
| Jun 12, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.54 | -2.70% | - |
| Jun 11, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.52 | -2.63% | - |
| Jun 10, 2026 | 386.00 | 386.00 | 380.00 | 380.00 | 379.51 | -1.55% | 1 |
| Jun 9, 2026 | 384.00 | 386.00 | 384.00 | 386.00 | 385.50 | 1.58% | 22 |
| Jun 8, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 379.51 | -0.26% | - |
| Jun 5, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 380.51 | 2.14% | - |