Chemed Corporation (ETR:CXM)
Germany · Delayed Price · Currency is EUR 446.00
-4.00 (-0.89%)
At close: Oct 8, 2026
ETR:CXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | -0.89% | - |
| Oct 7, 2026 | 456.00 | 456.00 | 450.00 | 450.00 | 450.00 | -0.88% | - |
| Oct 6, 2026 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | 0.44% | - |
| Oct 5, 2026 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | 1.35% | - |
| Oct 2, 2026 | 452.00 | 452.00 | 446.00 | 446.00 | 446.00 | -0.45% | - |
| Oct 1, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -0.44% | - |
| Sep 30, 2026 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | - | - |
| Sep 29, 2026 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | -0.44% | - |
| Sep 28, 2026 | 446.00 | 452.00 | 446.00 | 452.00 | 452.00 | 1.80% | - |
| Sep 25, 2026 | 438.00 | 444.00 | 438.00 | 444.00 | 444.00 | 1.37% | - |
| Sep 24, 2026 | 438.00 | 440.00 | 438.00 | 438.00 | 438.00 | -0.45% | 2 |
| Sep 23, 2026 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.92% | - |
| Sep 22, 2026 | 436.00 | 438.00 | 436.00 | 436.00 | 436.00 | - | - |
| Sep 21, 2026 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | -0.91% | - |
| Sep 18, 2026 | 442.00 | 444.00 | 440.00 | 440.00 | 440.00 | - | - |
| Sep 17, 2026 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | -0.45% | - |
| Sep 16, 2026 | 440.00 | 442.00 | 440.00 | 442.00 | 442.00 | - | - |
| Sep 15, 2026 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | - | - |
| Sep 14, 2026 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | - | - |
| Sep 11, 2026 | 444.00 | 446.00 | 442.00 | 442.00 | 442.00 | - | - |
| Sep 10, 2026 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | -0.45% | - |
| Sep 9, 2026 | 446.00 | 446.00 | 444.00 | 444.00 | 444.00 | -0.89% | - |
| Sep 8, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0.45% | - |
| Sep 7, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | -0.45% | - |
| Sep 4, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -0.44% | - |
| Sep 3, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Sep 2, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.45% | - |
| Sep 1, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -0.44% | - |
| Aug 31, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -3.85% | - |
| Aug 27, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -0.85% | - |
| Aug 26, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1.72% | - |
| Aug 25, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Aug 24, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0.43% | 2 |
| 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% | - |