Chemed Corporation (FRA:CXM)
Germany · Delayed Price · Currency is EUR 360.00
-4.00 (-1.10%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:CXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| May 8, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.50 | 0.56% | - |
| May 7, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 357.51 | -1.10% | - |
| May 6, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 361.50 | - | - |
| May 5, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 361.50 | 1.69% | - |
| May 4, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 355.51 | -1.11% | - |
| Apr 30, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.50 | 0.56% | - |
| Apr 29, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 357.51 | -1.65% | - |
| Apr 28, 2026 | 360.00 | 364.00 | 360.00 | 364.00 | 363.50 | 2.25% | 26 |
| Apr 27, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 355.51 | 3.49% | - |
| Apr 24, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 343.53 | 8.86% | - |
| Apr 23, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 315.56 | - | - |
| Apr 22, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 315.56 | -2.47% | - |
| Apr 21, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 323.55 | - | - |
| Apr 20, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 323.55 | -0.61% | - |
| Apr 17, 2026 | 324.00 | 326.00 | 324.00 | 326.00 | 325.55 | 2.52% | 5 |
| Apr 16, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.56 | - | - |
| Apr 15, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.56 | -3.05% | - |
| Apr 14, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 327.55 | 0.61% | - |
| Apr 13, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.55 | -1.81% | - |
| Apr 10, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 331.54 | -1.78% | - |
| Apr 9, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 337.53 | 0.60% | - |
| Apr 8, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 335.54 | 1.20% | - |
| Apr 7, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 331.54 | 2.47% | - |
| Apr 2, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 323.55 | -0.61% | - |
| Apr 1, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.55 | 0.62% | - |
| Mar 31, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 323.55 | 1.89% | - |
| Mar 30, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.56 | - | - |
| Mar 27, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.56 | -0.63% | - |
| Mar 26, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.56 | 0.63% | - |
| Mar 25, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.56 | - | - |
| Mar 24, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.56 | -1.85% | - |
| Mar 23, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 323.55 | -1.22% | - |
| Mar 20, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 327.55 | -0.61% | - |