Chemed Corporation (FRA:CXM)
Germany · Delayed Price · Currency is EUR 394.00
+4.00 (1.03%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:CXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |