Church & Dwight Co., Inc. (FRA:CXU)
Germany · Delayed Price · Currency is EUR 74.96
-2.98 (-3.82%)
Last updated: Sep 22, 2025, 3:40 PM CET
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 74.10 | 74.10 | 73.94 | 74.04 | 74.04 | 0.84% | 597 |
| Sep 26, 2025 | 73.28 | 73.42 | 73.28 | 73.42 | 73.42 | -0.24% | 47 |
| Sep 25, 2025 | 73.76 | 73.76 | 73.60 | 73.60 | 73.60 | -0.57% | 10 |
| Sep 24, 2025 | 73.64 | 74.02 | 73.60 | 74.02 | 74.02 | 1.09% | 335 |
| Sep 23, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -2.32% | 85 |
| Sep 22, 2025 | 76.62 | 76.62 | 74.96 | 74.96 | 74.96 | -3.82% | 85 |
| Sep 19, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.03% | 4 |
| Sep 18, 2025 | 77.74 | 77.92 | 77.74 | 77.92 | 77.92 | -0.03% | 4 |
| Sep 17, 2025 | 76.94 | 77.94 | 76.94 | 77.94 | 77.94 | 0.65% | 300 |
| Sep 16, 2025 | 77.28 | 77.50 | 76.80 | 77.44 | 77.44 | -2.05% | 984 |
| Sep 15, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -1.32% | 1 |
| Sep 12, 2025 | 80.20 | 80.20 | 80.12 | 80.12 | 80.12 | 1.09% | 300 |
| Sep 11, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -0.55% | 35 |
| Sep 10, 2025 | 80.88 | 80.88 | 79.70 | 79.70 | 79.70 | -0.45% | 35 |
| Sep 9, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.52% | 730 |
| Sep 8, 2025 | 81.56 | 81.56 | 80.48 | 80.48 | 80.48 | -1.15% | 730 |
| Sep 5, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.54% | 275 |
| Sep 4, 2025 | 79.86 | 80.98 | 79.86 | 80.98 | 80.98 | 1.50% | 275 |
| Sep 3, 2025 | 79.90 | 79.90 | 79.78 | 79.78 | 79.78 | 0.25% | 10 |
| Sep 2, 2025 | 79.08 | 79.58 | 79.08 | 79.58 | 79.58 | 0.45% | 105 |
| Sep 1, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.60% | 90 |
| Aug 29, 2025 | 78.68 | 79.70 | 78.62 | 79.70 | 79.70 | 1.17% | 410 |
| Aug 28, 2025 | 79.52 | 80.16 | 78.78 | 78.78 | 78.78 | -1.35% | 693 |
| Aug 27, 2025 | 79.24 | 80.10 | 79.24 | 79.86 | 79.86 | 0.60% | 81 |
| Aug 26, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -2.63% | 10 |
| Aug 25, 2025 | 81.20 | 81.52 | 81.12 | 81.52 | 81.52 | 0.92% | 1,070 |
| Aug 22, 2025 | 81.60 | 81.60 | 80.78 | 80.78 | 80.78 | -1.03% | 191 |
| Aug 21, 2025 | 81.20 | 81.62 | 81.20 | 81.62 | 81.62 | 0.37% | 655 |
| Aug 20, 2025 | 80.32 | 81.32 | 80.04 | 81.32 | 81.32 | 0.94% | 149 |
| Aug 19, 2025 | 79.26 | 80.56 | 78.58 | 80.56 | 80.56 | 1.31% | 952 |
| Aug 18, 2025 | 78.62 | 79.52 | 78.62 | 79.52 | 79.52 | 0.63% | 567 |
| Aug 15, 2025 | 79.08 | 79.08 | 78.66 | 79.02 | 79.02 | -0.80% | 110 |
| Aug 14, 2025 | 79.78 | 79.78 | 79.66 | 79.66 | 79.41 | -0.80% | 20 |
| Aug 13, 2025 | 78.44 | 80.30 | 78.30 | 80.30 | 80.05 | 2.21% | 1,011 |
| Aug 12, 2025 | 78.62 | 78.62 | 78.56 | 78.56 | 78.31 | -0.48% | 29 |
| Aug 11, 2025 | 77.68 | 78.94 | 77.68 | 78.94 | 78.69 | 1.21% | 2,214 |
| Aug 8, 2025 | 79.36 | 79.50 | 78.00 | 78.00 | 77.75 | -2.28% | 652 |
| Aug 7, 2025 | 79.12 | 79.82 | 79.12 | 79.82 | 79.57 | 0.86% | 420 |
| Aug 6, 2025 | 78.74 | 79.14 | 78.68 | 79.14 | 78.89 | 0.23% | 288 |
| Aug 5, 2025 | 79.20 | 79.72 | 78.96 | 78.96 | 78.71 | -2.69% | 144 |
| Aug 4, 2025 | 80.94 | 81.14 | 80.94 | 81.14 | 80.88 | 0.77% | 28 |
| Aug 1, 2025 | 81.44 | 81.44 | 79.76 | 80.52 | 80.26 | -2.40% | 304 |
| Jul 31, 2025 | 84.44 | 84.44 | 82.50 | 82.50 | 82.24 | -2.32% | 374 |
| Jul 30, 2025 | 83.68 | 84.46 | 83.68 | 84.46 | 84.19 | 2.55% | 1,180 |
| Jul 29, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.10 | -0.39% | - |
| Jul 28, 2025 | 82.56 | 83.60 | 82.56 | 82.68 | 82.42 | 0.61% | 471 |
| Jul 25, 2025 | 82.66 | 82.66 | 82.18 | 82.18 | 81.92 | -0.84% | 160 |
| Jul 24, 2025 | 82.08 | 83.00 | 82.08 | 82.88 | 82.62 | -1.45% | 131 |
| Jul 23, 2025 | 83.62 | 84.10 | 83.62 | 84.10 | 83.83 | 0.72% | 48 |
| Jul 22, 2025 | 82.20 | 83.50 | 82.20 | 83.50 | 83.24 | 1.21% | 460 |