Chemed Corporation (FRA:CXM)
Germany · Delayed Price · Currency is EUR 438.00
-2.00 (-0.45%)
At close: Sep 18, 2026
FRA:CXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -0.45% | - |
| Sep 17, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.92% | - |
| Sep 16, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -0.91% | - |
| Sep 15, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -0.45% | - |
| Sep 14, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0.91% | - |
| Sep 11, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -0.45% | - |
| Sep 10, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -0.45% | - |
| Sep 9, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -0.45% | - |
| Sep 8, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - | - |
| Sep 7, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | -0.45% | - |
| Sep 4, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | -0.45% | - |
| Sep 3, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1.82% | - |
| Sep 2, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -0.45% | - |
| Sep 1, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -0.90% | - |
| Aug 31, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0.90% | - |
| Aug 28, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -5.15% | - |
| Aug 27, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0.87% | - |
| Aug 26, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0.43% | - |
| Aug 25, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.44% | - |
| Aug 24, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1.33% | - |
| Aug 21, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -0.44% | - |
| Aug 20, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0.44% | - |
| Aug 19, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0.89% | - |
| Aug 18, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -1.75% | - |
| Aug 17, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -1.17% | - |
| Aug 14, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 461.40 | -0.43% | - |
| Aug 13, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 463.39 | 0.43% | - |
| Aug 12, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 461.40 | -2.12% | - |
| Aug 11, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 471.38 | -0.42% | - |
| Aug 10, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 473.38 | 0.42% | - |
| Aug 7, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 471.38 | 0.85% | - |
| Aug 6, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 467.39 | 0.86% | - |
| Aug 5, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 463.39 | -0.43% | - |
| Aug 4, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 465.39 | 1.75% | - |
| Aug 3, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 457.40 | -0.87% | - |
| Jul 31, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 461.40 | -0.86% | - |
| Jul 30, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 465.39 | 3.56% | - |
| Jul 29, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 449.41 | 1.35% | - |
| Jul 28, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 443.42 | - | - |
| Jul 27, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 443.42 | 1.37% | - |
| Jul 24, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 437.43 | 0.46% | - |
| Jul 23, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 435.43 | - | - |
| Jul 22, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 435.43 | -2.24% | - |
| Jul 21, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 445.42 | 0.90% | - |
| Jul 20, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 441.42 | 2.31% | 1 |
| Jul 17, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 431.43 | 1.41% | - |
| Jul 16, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 425.44 | - | - |
| Jul 15, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 425.44 | -0.47% | - |
| Jul 14, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 427.44 | 0.94% | - |
| Jul 13, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 423.45 | - | - |