Church & Dwight Co., Inc. (FRA:CXU)
Germany · Delayed Price · Currency is EUR 81.22
-1.28 (-1.55%)
Last updated: Aug 1, 2025
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.44 | 81.44 | 79.76 | 80.52 | - | -2.40% | 304 |
| Jul 31, 2025 | 84.44 | 84.44 | 82.50 | 82.50 | - | -2.32% | 374 |
| Jul 30, 2025 | 83.68 | 84.46 | 83.68 | 84.46 | - | 2.55% | 1,180 |
| Jul 29, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | - | -0.39% | 471 |
| Jul 28, 2025 | 82.56 | 83.60 | 82.56 | 82.68 | - | 0.61% | 471 |
| Jul 25, 2025 | 82.66 | 82.66 | 82.18 | 82.18 | - | -0.84% | 160 |
| Jul 24, 2025 | 82.08 | 83.00 | 82.08 | 82.88 | - | -1.45% | 131 |
| Jul 23, 2025 | 83.62 | 84.10 | 83.62 | 84.10 | - | 0.72% | 48 |
| Jul 22, 2025 | 82.20 | 83.50 | 82.20 | 83.50 | - | 1.21% | 460 |
| Jul 21, 2025 | 83.04 | 83.32 | 82.50 | 82.50 | - | -0.84% | 370 |
| Jul 18, 2025 | 83.42 | 83.42 | 83.20 | 83.20 | - | 0.53% | 285 |
| Jul 17, 2025 | 82.68 | 82.76 | 82.66 | 82.76 | - | 0.12% | 508 |
| Jul 16, 2025 | 82.02 | 82.66 | 81.50 | 82.66 | - | 0.07% | 175 |
| Jul 15, 2025 | 83.04 | 83.04 | 82.48 | 82.60 | - | -0.72% | 1,218 |
| Jul 14, 2025 | 83.14 | 83.22 | 83.14 | 83.20 | - | -1.00% | 160 |
| Jul 11, 2025 | 84.56 | 84.56 | 83.82 | 84.04 | - | -0.90% | 494 |
| Jul 10, 2025 | 83.42 | 84.80 | 83.42 | 84.80 | - | 1.19% | 510 |
| Jul 9, 2025 | 83.32 | 83.80 | 83.32 | 83.80 | - | -0.07% | 250 |
| Jul 8, 2025 | 83.82 | 83.86 | 82.68 | 83.86 | - | 0.43% | 669 |
| Jul 7, 2025 | 82.62 | 83.58 | 82.62 | 83.50 | - | 0.53% | 537 |
| Jul 4, 2025 | 82.84 | 83.06 | 82.36 | 83.06 | - | 0.44% | 480 |
| Jul 3, 2025 | 83.06 | 83.06 | 82.70 | 82.70 | - | 0.02% | 595 |
| Jul 2, 2025 | 82.72 | 82.72 | 82.68 | 82.68 | - | 2.20% | 50 |
| Jul 1, 2025 | 81.10 | 81.10 | 80.90 | 80.90 | - | 0.35% | 755 |
| Jun 30, 2025 | 80.32 | 80.62 | 80.32 | 80.62 | - | -0.07% | 100 |
| Jun 27, 2025 | 81.08 | 81.08 | 80.68 | 80.68 | - | -1.30% | 75 |
| Jun 26, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | - | -0.37% | 5 |
| Jun 25, 2025 | 82.30 | 82.48 | 82.04 | 82.04 | - | -1.01% | 61 |
| Jun 24, 2025 | 83.96 | 84.32 | 82.30 | 82.88 | - | -1.57% | 813 |
| Jun 23, 2025 | 83.24 | 84.44 | 83.24 | 84.20 | - | 0.57% | 1,030 |
| Jun 20, 2025 | 82.62 | 83.72 | 82.62 | 83.72 | - | 0.65% | 200 |
| Jun 19, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | - | -0.19% | 119 |
| Jun 18, 2025 | 83.12 | 83.48 | 83.12 | 83.34 | - | -1.28% | 119 |
| Jun 17, 2025 | 83.98 | 84.46 | 83.98 | 84.42 | - | -0.26% | 145 |
| Jun 16, 2025 | 84.86 | 84.96 | 83.78 | 84.64 | - | -0.21% | 376 |
| Jun 13, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | - | -1.00% | 50 |
| Jun 12, 2025 | 85.42 | 85.68 | 85.42 | 85.68 | - | -0.58% | 10 |
| Jun 11, 2025 | 86.48 | 86.48 | 86.18 | 86.18 | - | -0.97% | 70 |
| Jun 10, 2025 | 86.46 | 87.02 | 86.46 | 87.02 | - | 0.83% | 87 |
| Jun 9, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | - | -0.07% | - |
| Jun 6, 2025 | 86.42 | 86.42 | 86.36 | 86.36 | - | -1.42% | 100 |
| Jun 5, 2025 | 87.02 | 87.60 | 87.02 | 87.60 | - | -0.41% | 50 |
| Jun 4, 2025 | 87.36 | 87.96 | 87.36 | 87.96 | - | 1.52% | 272 |
| Jun 3, 2025 | 86.20 | 86.64 | 86.20 | 86.64 | - | 0.37% | 90 |
| Jun 2, 2025 | 86.42 | 86.48 | 85.92 | 86.32 | - | -0.42% | 454 |
| May 30, 2025 | 86.28 | 86.68 | 86.28 | 86.68 | - | -1.79% | 235 |
| May 29, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | - | 1.12% | 268 |
| May 28, 2025 | 86.50 | 87.28 | 85.80 | 87.28 | - | 3.36% | 268 |
| May 27, 2025 | 83.98 | 85.44 | 83.98 | 84.44 | - | -0.05% | 850 |
| May 26, 2025 | 84.60 | 84.72 | 84.48 | 84.48 | - | 0.02% | 299 |