Chemed Corporation (FRA:CXM)
Germany · Delayed Price · Currency is EUR 462.00
+2.00 (0.43%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:CXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 | - | - |
| Jul 10, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 423.45 | 1.92% | - |
| Jul 9, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 415.46 | -0.95% | - |
| Jul 8, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 419.45 | 0.48% | - |
| Jul 7, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 417.45 | -1.88% | - |
| Jul 6, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 425.44 | 0.47% | - |
| Jul 3, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 423.45 | 1.44% | - |
| Jul 2, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 417.45 | 3.47% | - |
| Jul 1, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 403.47 | 1.00% | - |
| Jun 30, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 399.48 | -0.99% | - |
| Jun 29, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 403.47 | 2.54% | - |
| Jun 26, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 393.48 | 1.03% | - |
| Jun 25, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 389.49 | 1.04% | - |
| Jun 24, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 385.49 | 2.66% | - |
| Jun 23, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 375.51 | 0.53% | - |
| Jun 22, 2026 | 378.00 | 378.00 | 374.00 | 374.00 | 373.51 | -1.06% | 20 |
| Jun 19, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 377.51 | 0.53% | - |
| Jun 18, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 375.51 | -2.59% | - |