Cardinal Health, Inc. (FRA:CLH)
Germany · Delayed Price · Currency is EUR 168.40
+1.45 (0.87%)
Last updated: Jun 3, 2026, 1:45 PM CET
FRA:CLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 167.15 | 168.40 | 167.15 | 168.40 | - | 0.87% | - |
| Jun 2, 2026 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | -0.83% | - |
| Jun 1, 2026 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | -1.55% | - |
| May 29, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.41% | - |
| May 28, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | -0.64% | - |
| May 27, 2026 | 171.65 | 172.80 | 171.65 | 172.80 | 172.80 | 0.55% | 20 |
| May 26, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | -0.55% | - |
| May 25, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 0.29% | - |
| May 22, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 0.85% | - |
| May 21, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | -0.81% | - |
| May 20, 2026 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 0.70% | - |
| May 19, 2026 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | 2.49% | - |
| May 18, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 0.33% | - |
| May 15, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | 4.82% | - |
| May 14, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 1.57% | - |
| May 13, 2026 | 155.20 | 156.25 | 155.20 | 156.25 | 156.25 | -0.19% | 1 |
| May 12, 2026 | 154.60 | 156.55 | 154.60 | 156.55 | 156.55 | 0.80% | 34 |
| May 11, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | -1.37% | - |
| May 8, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | -2.99% | - |
| May 7, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -2.93% | - |
| May 6, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -0.56% | - |
| May 5, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | 1.39% | - |
| May 4, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | -4.27% | - |
| Apr 30, 2026 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | -1.06% | - |
| Apr 29, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 1.60% | - |
| Apr 28, 2026 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | 1.65% | - |
| Apr 27, 2026 | 169.85 | 170.65 | 169.55 | 169.55 | 169.55 | -3.45% | 24 |
| Apr 24, 2026 | 174.70 | 175.60 | 174.45 | 175.60 | 175.60 | 2.81% | 41 |
| Apr 23, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -1.84% | - |
| Apr 22, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.58% | - |
| Apr 21, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -1.30% | - |
| Apr 20, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | 0.36% | - |
| Apr 17, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 0.84% | - |
| Apr 16, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -0.78% | - |
| Apr 15, 2026 | 181.70 | 181.70 | 180.20 | 180.20 | 180.20 | -1.10% | 90 |
| Apr 14, 2026 | 181.35 | 182.20 | 181.35 | 182.20 | 182.20 | -0.41% | 30 |
| Apr 13, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -0.54% | - |
| Apr 10, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | 0.08% | - |
| Apr 9, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 0.38% | - |
| Apr 8, 2026 | 185.50 | 185.50 | 183.10 | 183.10 | 183.10 | -0.22% | 90 |
| Apr 7, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 1.16% | - |
| Apr 2, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -0.11% | - |
| Apr 1, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 1.42% | - |
| Mar 31, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.06 | 0.39% | - |
| Mar 30, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.36 | -0.39% | - |
| Mar 27, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.06 | -1.64% | - |
| Mar 26, 2026 | 182.80 | 182.80 | 182.50 | 182.50 | 182.05 | 2.47% | 92 |
| Mar 25, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 177.66 | 0.45% | - |
| Mar 24, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 176.86 | -0.14% | - |
| Mar 23, 2026 | 177.90 | 177.90 | 177.55 | 177.55 | 177.11 | -2.31% | 100 |