Church & Dwight Co., Inc. (ETR:CXU)
Germany · Delayed Price · Currency is EUR 82.50
-0.36 (-0.43%)
Sep 18, 2026, 5:35 PM CET
ETR:CXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 82.08 | 82.74 | 81.30 | 82.50 | 82.50 | - | 222 |
| Sep 17, 2026 | 83.12 | 83.38 | 82.50 | 82.50 | 82.50 | 0.46% | - |
| Sep 16, 2026 | 81.78 | 82.12 | 81.78 | 82.12 | 82.12 | 1.18% | 50 |
| Sep 15, 2026 | 82.02 | 82.02 | 81.16 | 81.16 | 81.16 | -1.22% | 74 |
| Sep 14, 2026 | 81.82 | 82.16 | 81.82 | 82.16 | 82.16 | 2.32% | 330 |
| Sep 11, 2026 | 81.46 | 81.46 | 80.30 | 80.30 | 80.30 | -1.08% | - |
| Sep 10, 2026 | 82.14 | 82.38 | 81.18 | 81.18 | 81.18 | -0.17% | 202 |
| Sep 9, 2026 | 84.08 | 84.08 | 81.32 | 81.32 | 81.32 | -3.58% | 62 |
| Sep 8, 2026 | 84.46 | 84.58 | 82.70 | 84.34 | 84.34 | -0.26% | 163 |
| Sep 7, 2026 | 86.70 | 86.70 | 84.56 | 84.56 | 84.56 | -2.47% | 4 |
| Sep 4, 2026 | 86.50 | 86.70 | 86.50 | 86.70 | 86.70 | - | 100 |
| Sep 3, 2026 | 85.40 | 86.70 | 85.40 | 86.70 | 86.70 | -1.14% | 230 |
| Sep 2, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 1.15% | - |
| Sep 1, 2026 | 86.40 | 86.70 | 86.40 | 86.70 | 86.70 | - | 99 |
| Aug 31, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - | - |
| Aug 28, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - | - |
| Aug 27, 2026 | 86.40 | 87.20 | 86.40 | 86.70 | 86.70 | 2.36% | 2,626 |
| Aug 26, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -1.28% | - |
| Aug 25, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -1.04% | - |
| Aug 24, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 1.36% | - |
| Aug 18, 2026 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | -3.39% | 100 |
| Aug 17, 2026 | 88.38 | 90.46 | 88.38 | 88.54 | 88.54 | 3.12% | 215 |
| Aug 14, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | -2.27% | 50 |
| Aug 12, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 87.85 | -0.72% | - |
| Aug 11, 2026 | 88.80 | 88.80 | 88.12 | 88.76 | 88.49 | -0.76% | 41 |
| Aug 10, 2026 | 89.56 | 89.56 | 88.90 | 89.44 | 89.17 | 0.65% | 58 |
| Aug 7, 2026 | 88.66 | 90.22 | 88.66 | 88.86 | 88.59 | -0.40% | 207 |
| Aug 6, 2026 | 88.88 | 89.22 | 88.88 | 89.22 | 88.95 | 0.45% | 81 |
| Aug 5, 2026 | 88.00 | 88.88 | 88.00 | 88.82 | 88.55 | 1.39% | 112 |
| Aug 4, 2026 | 85.74 | 87.60 | 85.74 | 87.60 | 87.34 | 0.34% | 55 |
| Aug 3, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.04 | 1.89% | - |
| Jul 31, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.42 | 0.66% | - |
| Jul 30, 2026 | 86.78 | 86.78 | 85.12 | 85.12 | 84.86 | -2.92% | 20 |
| Jul 29, 2026 | 88.68 | 88.68 | 86.92 | 87.68 | 87.41 | 1.60% | 97 |
| Jul 28, 2026 | 86.32 | 86.32 | 86.30 | 86.30 | 86.04 | -1.12% | 320 |
| Jul 27, 2026 | 87.28 | 87.28 | 87.28 | 87.28 | 87.02 | 1.70% | - |
| Jul 24, 2026 | 85.18 | 86.06 | 84.96 | 85.82 | 85.56 | 1.71% | 572 |
| Jul 23, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.12 | -0.07% | - |
| Jul 22, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.18 | 0.81% | - |
| Jul 21, 2026 | 84.56 | 84.56 | 83.76 | 83.76 | 83.51 | -2.20% | 136 |
| Jul 20, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.38 | 1.83% | - |
| Jul 17, 2026 | 84.12 | 84.12 | 84.10 | 84.10 | 83.85 | 1.91% | 240 |
| Jul 14, 2026 | 84.62 | 84.62 | 82.52 | 82.52 | 82.27 | -2.41% | 803 |
| Jul 13, 2026 | 83.76 | 85.06 | 83.76 | 84.56 | 84.30 | 0.31% | 308 |
| Jul 10, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.05 | 0.79% | - |
| Jul 9, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.39 | -1.04% | - |
| Jul 8, 2026 | 85.84 | 85.84 | 84.52 | 84.52 | 84.26 | -2.92% | 510 |
| Jul 7, 2026 | 87.06 | 87.06 | 87.06 | 87.06 | 86.80 | 4.84% | - |
| Jun 8, 2026 | 83.04 | 83.04 | 83.04 | 83.04 | 82.79 | -0.02% | - |
| Jun 5, 2026 | 82.36 | 83.06 | 82.36 | 83.06 | 82.81 | -2.07% | 121 |