Church & Dwight Co., Inc. (FRA:CXU)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202575.9075.9074.5474.5474.54-2.69%110
Oct 22, 202575.6276.6075.6276.6076.601.19%367
Oct 21, 202576.0076.0075.6875.7075.700.93%325
Oct 20, 202575.6475.6475.0075.0075.001.08%330
Oct 17, 202574.1274.2074.1274.2074.200.35%205
Oct 16, 202573.9873.9873.9473.9473.94-0.78%150
Oct 15, 202574.5274.5274.5274.5274.520.27%105
Oct 14, 202574.2674.3274.2674.3274.32-1.12%105
Oct 13, 202575.9275.9275.1675.1675.16-0.50%463
Oct 10, 202575.5475.5475.5475.5475.54-0.79%207
Oct 9, 202576.1476.1476.1476.1476.14-1.01%207
Oct 8, 202577.7677.7676.9276.9276.92-0.10%207
Oct 7, 202575.7277.0075.7277.0077.001.32%1,004
Oct 6, 202574.6676.0074.6676.0076.001.12%519
Oct 3, 202575.1675.1675.1675.1675.16-0.37%1,410
Oct 2, 202574.6475.4474.6275.4475.440.72%475
Oct 1, 202574.1674.9073.9474.9074.900.38%1,054
Sep 30, 202573.1874.6273.0474.6274.620.78%1,528
Sep 29, 202574.1074.1073.9474.0474.040.84%597
Sep 26, 202573.2873.4273.2873.4273.42-0.24%47
Sep 25, 202573.7673.7673.6073.6073.60-0.57%849
Sep 24, 202573.6474.0273.6074.0274.021.09%1,819
Sep 23, 202573.2273.2273.2273.2273.22-2.32%85
Sep 22, 202576.6276.6274.9674.9674.96-3.82%85
Sep 19, 202577.9477.9477.9477.9477.940.03%4
Sep 18, 202577.7477.9277.7477.9277.92-0.03%4
Sep 17, 202576.9477.9476.9477.9477.940.65%300
Sep 16, 202577.2877.5076.8077.4477.44-2.05%984
Sep 15, 202579.0679.0679.0679.0679.06-1.32%1
Sep 12, 202580.2080.2080.1280.1280.121.09%300
Sep 11, 202579.2679.2679.2679.2679.26-0.55%35
Sep 10, 202580.8880.8879.7079.7079.70-0.45%35
Sep 9, 202580.0680.0680.0680.0680.06-0.52%730
Sep 8, 202581.5681.5680.4880.4880.48-1.15%730
Sep 5, 202581.4281.4281.4281.4281.420.54%275
Sep 4, 202579.8680.9879.8680.9880.981.50%275
Sep 3, 202579.9079.9079.7879.7879.780.25%10
Sep 2, 202579.0879.5879.0879.5879.580.45%105
Sep 1, 202579.2279.2279.2279.2279.22-0.60%90
Aug 29, 202578.6879.7078.6279.7079.701.17%410
Aug 28, 202579.5280.1678.7878.7878.78-1.35%693
Aug 27, 202579.2480.1079.2479.8679.860.60%81
Aug 26, 202579.3879.3879.3879.3879.38-2.63%10
Aug 25, 202581.2081.5281.1281.5281.520.92%1,070
Aug 22, 202581.6081.6080.7880.7880.78-1.03%191
Aug 21, 202581.2081.6281.2081.6281.620.37%655
Aug 20, 202580.3281.3280.0481.3281.320.94%149
Aug 19, 202579.2680.5678.5880.5680.561.31%952
Aug 18, 202578.6279.5278.6279.5279.520.63%567
Aug 15, 202579.0879.0878.6679.0279.02-0.80%110