Church & Dwight Co., Inc. (FRA:CXU)
Germany · Delayed Price · Currency is EUR 74.54
-2.06 (-2.69%)
At close: Oct 23, 2025
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 75.90 | 75.90 | 74.54 | 74.54 | 74.54 | -2.69% | 110 |
| Oct 22, 2025 | 75.62 | 76.60 | 75.62 | 76.60 | 76.60 | 1.19% | 367 |
| Oct 21, 2025 | 76.00 | 76.00 | 75.68 | 75.70 | 75.70 | 0.93% | 325 |
| Oct 20, 2025 | 75.64 | 75.64 | 75.00 | 75.00 | 75.00 | 1.08% | 330 |
| Oct 17, 2025 | 74.12 | 74.20 | 74.12 | 74.20 | 74.20 | 0.35% | 205 |
| Oct 16, 2025 | 73.98 | 73.98 | 73.94 | 73.94 | 73.94 | -0.78% | 150 |
| Oct 15, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 0.27% | 105 |
| Oct 14, 2025 | 74.26 | 74.32 | 74.26 | 74.32 | 74.32 | -1.12% | 105 |
| Oct 13, 2025 | 75.92 | 75.92 | 75.16 | 75.16 | 75.16 | -0.50% | 463 |
| Oct 10, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -0.79% | 207 |
| Oct 9, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -1.01% | 207 |
| Oct 8, 2025 | 77.76 | 77.76 | 76.92 | 76.92 | 76.92 | -0.10% | 207 |
| Oct 7, 2025 | 75.72 | 77.00 | 75.72 | 77.00 | 77.00 | 1.32% | 1,004 |
| Oct 6, 2025 | 74.66 | 76.00 | 74.66 | 76.00 | 76.00 | 1.12% | 519 |
| Oct 3, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.37% | 1,410 |
| Oct 2, 2025 | 74.64 | 75.44 | 74.62 | 75.44 | 75.44 | 0.72% | 475 |
| Oct 1, 2025 | 74.16 | 74.90 | 73.94 | 74.90 | 74.90 | 0.38% | 1,054 |
| Sep 30, 2025 | 73.18 | 74.62 | 73.04 | 74.62 | 74.62 | 0.78% | 1,528 |
| 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% | 849 |
| Sep 24, 2025 | 73.64 | 74.02 | 73.60 | 74.02 | 74.02 | 1.09% | 1,819 |
| 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 |