Church & Dwight Co., Inc. (ETR:CXU)
Germany · Delayed Price · Currency is EUR 77.24
-0.96 (-1.23%)
Jan 19, 2026, 10:14 AM CET
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 77.82 | 77.82 | 77.68 | 77.68 | 77.68 | -0.05% | 127 |
| Jan 15, 2026 | 77.00 | 77.72 | 77.00 | 77.72 | 77.72 | 3.93% | 130 |
| Jan 14, 2026 | 75.00 | 75.00 | 74.78 | 74.78 | 74.78 | -0.69% | 160 |
| Jan 13, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.87% | - |
| Jan 12, 2026 | 73.54 | 74.08 | 73.52 | 73.92 | 73.92 | 1.18% | 296 |
| Jan 9, 2026 | 73.06 | 73.06 | 72.88 | 73.06 | 73.06 | -0.65% | 660 |
| Jan 8, 2026 | 73.14 | 73.54 | 73.14 | 73.54 | 73.54 | 1.60% | 69 |
| Jan 7, 2026 | 72.50 | 72.64 | 72.38 | 72.38 | 72.38 | -0.11% | 38 |
| Jan 6, 2026 | 72.50 | 72.50 | 72.38 | 72.46 | 72.46 | 2.40% | 87 |
| Jan 5, 2026 | 70.74 | 70.88 | 70.00 | 70.76 | 70.76 | - | 594 |
| Jan 2, 2026 | 71.90 | 72.22 | 70.46 | 70.76 | 70.76 | -1.59% | 314 |
| Dec 30, 2025 | 71.72 | 71.90 | 71.16 | 71.90 | 71.90 | -0.96% | 80 |
| Dec 29, 2025 | 71.86 | 72.60 | 71.86 | 72.60 | 72.60 | 0.78% | 378 |
| Dec 23, 2025 | 72.14 | 72.14 | 72.04 | 72.04 | 72.04 | 0.59% | 49 |
| Dec 22, 2025 | 72.50 | 72.50 | 71.10 | 71.62 | 71.62 | -1.16% | 401 |
| Dec 19, 2025 | 72.68 | 72.68 | 72.46 | 72.46 | 72.46 | -1.17% | 26 |
| Dec 18, 2025 | 73.42 | 73.42 | 73.26 | 73.32 | 73.32 | -0.89% | 25 |
| Dec 17, 2025 | 73.48 | 74.22 | 73.48 | 73.98 | 73.98 | 2.52% | 908 |
| Dec 16, 2025 | 71.76 | 72.16 | 71.74 | 72.16 | 72.16 | -0.30% | 7 |
| Dec 15, 2025 | 72.22 | 72.38 | 71.96 | 72.38 | 72.38 | -0.30% | 651 |
| Dec 12, 2025 | 71.56 | 72.60 | 70.60 | 72.60 | 72.60 | 1.65% | 297 |
| Dec 11, 2025 | 71.68 | 71.68 | 70.54 | 71.42 | 71.42 | -1.14% | 299 |
| Dec 10, 2025 | 70.96 | 72.54 | 70.86 | 72.24 | 72.24 | 1.80% | 648 |
| Dec 9, 2025 | 70.72 | 70.96 | 70.28 | 70.96 | 70.96 | -0.03% | 340 |
| Dec 8, 2025 | 72.14 | 72.14 | 70.98 | 70.98 | 70.98 | -2.55% | 129 |
| Dec 5, 2025 | 72.04 | 72.84 | 72.04 | 72.84 | 72.84 | 1.51% | 18 |
| Dec 4, 2025 | 72.80 | 72.80 | 71.04 | 71.76 | 71.76 | -0.25% | 913 |
| Dec 3, 2025 | 71.36 | 71.94 | 70.88 | 71.94 | 71.94 | -0.19% | 903 |
| Dec 2, 2025 | 72.72 | 72.72 | 72.00 | 72.08 | 72.08 | -1.12% | 374 |
| Dec 1, 2025 | 72.62 | 72.90 | 72.58 | 72.90 | 72.90 | -0.49% | 201 |
| Nov 28, 2025 | 72.62 | 73.28 | 72.60 | 73.26 | 73.26 | - | 407 |
| Nov 27, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.41% | - |
| Nov 26, 2025 | 72.74 | 72.96 | 72.74 | 72.96 | 72.96 | 0.61% | 9 |
| Nov 25, 2025 | 71.64 | 72.56 | 71.64 | 72.52 | 72.52 | 0.39% | 760 |
| Nov 24, 2025 | 72.22 | 72.24 | 72.22 | 72.24 | 72.24 | -1.01% | 10 |
| Nov 21, 2025 | 71.00 | 72.98 | 71.00 | 72.98 | 72.98 | 1.56% | 81 |
| Nov 20, 2025 | 70.92 | 71.86 | 70.90 | 71.86 | 71.86 | 0.08% | 162 |
| Nov 19, 2025 | 70.66 | 72.22 | 70.66 | 71.80 | 71.80 | 0.17% | 330 |
| Nov 18, 2025 | 71.38 | 72.36 | 70.74 | 71.68 | 71.68 | -0.44% | 280 |
| Nov 17, 2025 | 72.38 | 72.58 | 72.00 | 72.00 | 72.00 | -0.63% | 79 |
| Nov 14, 2025 | 73.50 | 73.50 | 72.46 | 72.46 | 72.46 | -1.44% | 62 |
| Nov 13, 2025 | 73.96 | 74.38 | 73.52 | 73.52 | 73.27 | -0.33% | 45 |
| Nov 12, 2025 | 73.74 | 73.90 | 73.74 | 73.76 | 73.51 | -0.08% | 56 |
| Nov 11, 2025 | 72.62 | 74.12 | 72.62 | 73.82 | 73.57 | 0.76% | 56 |
| Nov 10, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.01 | -2.40% | - |
| Nov 7, 2025 | 74.56 | 75.06 | 74.56 | 75.06 | 74.80 | -0.42% | 12 |
| Nov 6, 2025 | 75.50 | 75.50 | 75.38 | 75.38 | 75.12 | 0.45% | 71 |
| Nov 5, 2025 | 75.46 | 75.46 | 75.04 | 75.04 | 74.78 | -0.11% | 146 |
| Nov 4, 2025 | 73.70 | 75.38 | 72.86 | 75.12 | 74.86 | 1.27% | 1,122 |
| Nov 3, 2025 | 76.38 | 76.38 | 73.90 | 74.18 | 73.92 | -1.93% | 98 |