Chemed Corporation (FRA:CXM)
Germany · Delayed Price · Currency is EUR 400.00
+6.00 (1.52%)
Last updated: Feb 20, 2026, 8:04 AM CET
Chemed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.52% | - |
| Feb 19, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -0.51% | - |
| Feb 18, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - | - |
| Feb 17, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - | - |
| Feb 16, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 2.06% | - |
| Feb 13, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.52% | - |
| Feb 12, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 3.21% | - |
| Feb 11, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.54% | - |
| Feb 10, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -0.53% | - |
| Feb 9, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -1.58% | - |
| Feb 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2.15% | - |
| Feb 5, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 2.20% | - |
| Feb 4, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.55% | - |
| Feb 3, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 2.81% | - |
| Feb 2, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Jan 30, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -0.56% | - |
| Jan 29, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -0.56% | - |
| Jan 28, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -3.74% | - |
| Jan 27, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.54% | - |
| Jan 26, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -1.06% | - |
| Jan 23, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 1.62% | - |
| Jan 22, 2026 | 386.00 | 386.00 | 368.00 | 370.00 | 370.00 | -2.63% | 150 |
| Jan 21, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -0.52% | - |
| Jan 20, 2026 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | -0.52% | 15 |
| Jan 19, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -2.04% | - |
| Jan 16, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 2.08% | - |
| Jan 15, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1.05% | - |
| Jan 14, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jan 13, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.53% | - |
| Jan 12, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -1.05% | 10 |
| Jan 9, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 2.14% | - |
| Jan 8, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Jan 7, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 1.08% | - |
| Jan 6, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2.78% | - |
| Jan 5, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jan 2, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.64% | - |
| Dec 30, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.55% | - |
| Dec 29, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.55% | - |
| Dec 23, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -0.54% | - |
| Dec 22, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 1.10% | - |
| Dec 19, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Dec 18, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Dec 17, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Dec 16, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0.55% | - |
| Dec 15, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Dec 12, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.56% | - |
| Dec 11, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.56% | - |
| Dec 10, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 2.29% | - |
| Dec 9, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -2.23% | - |
| Dec 8, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -0.56% | - |