Chemed Corporation (FRA:CXM)
Germany · Delayed Price · Currency is EUR 318.00
-2.00 (-0.63%)
At close: Mar 27, 2026
FRA:CXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -0.63% | - |
| Mar 26, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | - |
| Mar 25, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Mar 24, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.85% | - |
| Mar 23, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -1.22% | - |
| Mar 20, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.61% | - |
| Mar 19, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -3.51% | - |
| Mar 18, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Mar 17, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -1.72% | - |
| Mar 16, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1.16% | - |
| Mar 13, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |
| Mar 12, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1.18% | - |
| Mar 11, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.58% | - |
| Mar 10, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -1.72% | - |
| Mar 9, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -1.14% | - |
| Mar 6, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | - |
| Mar 5, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -2.76% | - |
| Mar 4, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 1.12% | - |
| Mar 3, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 3.47% | - |
| Mar 2, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 3.59% | - |
| Feb 27, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -1.76% | - |
| Feb 26, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -13.71% | - |
| Feb 25, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.99% | - |
| Feb 24, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1.01% | - |
| Feb 23, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.50% | - |
| Feb 20, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 399.49 | 1.52% | - |
| Feb 19, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 393.50 | -0.51% | - |
| Feb 18, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 395.50 | - | - |
| Feb 17, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 395.50 | - | - |
| Feb 16, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 395.50 | 2.06% | - |
| Feb 13, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 387.51 | 0.52% | - |
| Feb 12, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 385.51 | 3.21% | - |
| Feb 11, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 373.52 | 0.54% | - |
| Feb 10, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 371.53 | -0.53% | - |
| Feb 9, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 373.52 | -1.58% | - |
| Feb 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 379.52 | 2.15% | - |
| Feb 5, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 371.53 | 2.20% | - |
| Feb 4, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 363.54 | -0.55% | - |
| Feb 3, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 365.53 | 2.81% | - |
| Feb 2, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 355.55 | - | - |
| Jan 30, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 355.55 | -0.56% | - |
| Jan 29, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 357.54 | -0.56% | - |
| Jan 28, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.54 | -3.74% | - |
| Jan 27, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 373.52 | 0.54% | - |
| Jan 26, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 371.53 | -1.06% | - |
| Jan 23, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 375.52 | 1.62% | - |
| Jan 22, 2026 | 386.00 | 386.00 | 368.00 | 370.00 | 369.53 | -2.63% | 150 |
| Jan 21, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 379.52 | -0.52% | - |
| Jan 20, 2026 | 384.00 | 384.00 | 382.00 | 382.00 | 381.51 | -0.52% | 15 |
| Jan 19, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 383.51 | -2.04% | - |