Chemed Corporation (FRA:CXM)
Germany · Delayed Price · Currency is EUR 374.00
-2.00 (-0.53%)
At close: Oct 23, 2025
Chemed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -0.53% | 7 |
| Oct 22, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -0.53% | 11 |
| Oct 21, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1.07% | 7 |
| Oct 20, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 2.75% | 7 |
| Oct 17, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -2.15% | 7 |
| Oct 16, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -0.53% | 7 |
| Oct 15, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 2.19% | 7 |
| Oct 14, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -1.61% | 7 |
| Oct 13, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0.54% | 7 |
| Oct 10, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 7 |
| Oct 9, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.54% | 7 |
| Oct 8, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1.09% | 7 |
| Oct 7, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -2.13% | - |
| Oct 6, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 3 |
| Oct 3, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 1.08% | - |
| Oct 2, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -1.06% | - |
| Oct 1, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -1.57% | - |
| Sep 30, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -2.55% | - |
| Sep 29, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 2.62% | - |
| Sep 26, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.52% | - |
| Sep 25, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1.05% | 8 |
| Sep 24, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -0.52% | - |
| Sep 23, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0.53% | 7 |
| Sep 22, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.55% | 7 |
| Sep 19, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 7 |
| Sep 18, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 3.21% | 7 |
| Sep 17, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.54% | 7 |
| Sep 16, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -1.59% | 7 |
| Sep 15, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -2.07% | 7 |
| Sep 12, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1.05% | 7 |
| Sep 11, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -2.05% | 7 |
| Sep 10, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 7 |
| Sep 9, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.02% | 7 |
| Sep 8, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1.03% | 7 |
| Sep 5, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -0.51% | 7 |
| Sep 4, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -0.51% | 7 |
| Sep 3, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.51% | 7 |
| Sep 2, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 1.03% | 7 |
| Sep 1, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.04% | 7 |
| Aug 29, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -1.03% | 7 |
| Aug 28, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 2.11% | 7 |
| Aug 27, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -2.06% | 7 |
| Aug 26, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -0.51% | 7 |
| Aug 25, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 7 |
| Aug 22, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.56% | 7 |
| Aug 21, 2025 | 388.00 | 388.00 | 384.00 | 384.00 | 384.00 | -0.52% | 7 |
| Aug 20, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 2.12% | 11 |
| Aug 19, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.53% | 11 |
| Aug 18, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -0.53% | 11 |
| Aug 15, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.53% | - |