Chemed Corporation (FRA:CXM)
Germany · Delayed Price · Currency is EUR 432.00
+6.00 (1.41%)
At close: Jul 17, 2026
FRA:CXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1.41% | - |
| Jul 16, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Jul 15, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -0.47% | - |
| Jul 14, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0.94% | - |
| Jul 13, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | - |
| Jul 10, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 1.92% | - |
| Jul 9, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -0.95% | - |
| Jul 8, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.48% | - |
| Jul 7, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -1.88% | - |
| Jul 6, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.47% | - |
| Jul 3, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 1.44% | - |
| Jul 2, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 3.47% | - |
| Jul 1, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 1.00% | - |
| Jun 30, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.99% | - |
| Jun 29, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 2.54% | - |
| Jun 26, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1.03% | - |
| Jun 25, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.04% | - |
| Jun 24, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 2.66% | - |
| Jun 23, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.53% | - |
| Jun 22, 2026 | 378.00 | 378.00 | 374.00 | 374.00 | 374.00 | -1.06% | 20 |
| Jun 19, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.53% | - |
| Jun 18, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -2.59% | - |
| Jun 17, 2026 | 370.00 | 386.00 | 370.00 | 386.00 | 386.00 | 6.63% | 20 |
| Jun 16, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 1.12% | - |
| Jun 15, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -1.10% | - |
| Jun 12, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -2.69% | - |
| Jun 11, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -2.62% | - |
| Jun 10, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 1.06% | - |
| Jun 9, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.53% | - |
| Jun 8, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 3.26% | - |
| Jun 5, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 1.10% | - |
| Jun 4, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 2.25% | - |
| Jun 3, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -1.11% | - |
| Jun 2, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.10% | - |
| Jun 1, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -2.67% | - |
| May 29, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -0.53% | - |
| May 28, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.67% | - |
| May 27, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 373.48 | -0.53% | - |
| May 26, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 375.48 | - | - |
| May 25, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 375.48 | -0.53% | - |
| May 22, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 377.48 | 0.53% | - |
| May 21, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 375.48 | -0.53% | - |
| May 20, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 377.48 | 0.53% | - |
| May 19, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 375.48 | -1.05% | - |
| May 18, 2026 | 370.00 | 380.00 | 370.00 | 380.00 | 379.48 | 3.26% | 15 |
| May 15, 2026 | 362.00 | 368.00 | 362.00 | 368.00 | 367.49 | 2.22% | 15 |
| May 14, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.50 | 1.12% | - |
| May 13, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 355.51 | - | - |
| May 12, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 355.51 | -0.56% | - |
| May 11, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 357.51 | -0.56% | - |