Church & Dwight Co., Inc. (FRA:CXU)
Germany · Delayed Price · Currency is EUR 71.56
+0.26 (0.36%)
Last updated: Jan 6, 2026, 11:39 AM CET
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 73.46 | 73.48 | 73.38 | 73.38 | 73.38 | 2.00% | 275 |
| Jan 8, 2026 | 71.64 | 72.00 | 71.64 | 71.94 | 71.94 | -1.34% | 86 |
| Jan 7, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.16% | - |
| Jan 6, 2026 | 71.42 | 73.04 | 71.42 | 73.04 | 73.04 | 2.44% | 75 |
| Jan 5, 2026 | 70.42 | 71.30 | 70.42 | 71.30 | 71.30 | -0.03% | 66 |
| Jan 2, 2026 | 71.70 | 71.70 | 71.32 | 71.32 | 71.32 | -1.25% | 74 |
| Dec 30, 2025 | 72.22 | 72.22 | 72.20 | 72.22 | 72.22 | 0.31% | 125 |
| Dec 29, 2025 | 72.30 | 72.30 | 72.00 | 72.00 | 72.00 | 0.39% | 646 |
| Dec 23, 2025 | 71.32 | 71.72 | 71.32 | 71.72 | 71.72 | 0.17% | 3 |
| Dec 22, 2025 | 72.34 | 72.34 | 71.60 | 71.60 | 71.60 | -2.05% | 10 |
| Dec 19, 2025 | 72.18 | 73.10 | 72.18 | 73.10 | 73.10 | 0.69% | 15 |
| Dec 18, 2025 | 73.40 | 73.62 | 72.60 | 72.60 | 72.60 | -0.79% | 170 |
| Dec 17, 2025 | 72.50 | 73.34 | 72.50 | 73.18 | 73.18 | 1.39% | 240 |
| Dec 16, 2025 | 72.24 | 72.24 | 72.00 | 72.18 | 72.18 | -0.66% | 320 |
| Dec 15, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 0.69% | 13 |
| Dec 12, 2025 | 70.86 | 72.16 | 70.86 | 72.16 | 72.16 | 1.92% | 291 |
| Dec 11, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -2.67% | - |
| Dec 10, 2025 | 70.76 | 72.76 | 70.76 | 72.74 | 72.74 | 4.09% | 1,034 |
| Dec 9, 2025 | 70.00 | 70.00 | 69.88 | 69.88 | 69.88 | -1.52% | 486 |
| Dec 8, 2025 | 72.68 | 72.68 | 70.96 | 70.96 | 70.96 | -1.20% | 227 |
| Dec 5, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -0.50% | - |
| Dec 4, 2025 | 71.72 | 72.18 | 71.72 | 72.18 | 72.18 | 0.59% | 50 |
| Dec 3, 2025 | 71.48 | 71.76 | 71.48 | 71.76 | 71.76 | -0.25% | 20 |
| Dec 2, 2025 | 72.62 | 72.64 | 71.94 | 71.94 | 71.94 | -1.72% | 526 |
| Dec 1, 2025 | 73.06 | 73.20 | 73.06 | 73.20 | 73.20 | -0.81% | 30 |
| Nov 28, 2025 | 72.86 | 73.80 | 72.86 | 73.80 | 73.80 | 1.54% | 5 |
| Nov 27, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 0.11% | - |
| Nov 26, 2025 | 72.52 | 72.92 | 72.52 | 72.60 | 72.60 | -0.17% | 407 |
| Nov 25, 2025 | 71.74 | 72.72 | 71.52 | 72.72 | 72.72 | 1.54% | 185 |
| Nov 24, 2025 | 73.10 | 73.10 | 71.62 | 71.62 | 71.62 | -2.40% | 846 |
| Nov 21, 2025 | 72.02 | 73.38 | 72.02 | 73.38 | 73.38 | 1.38% | 300 |
| Nov 20, 2025 | 71.38 | 72.38 | 71.38 | 72.38 | 72.38 | 1.43% | 959 |
| Nov 19, 2025 | 71.28 | 71.36 | 71.28 | 71.36 | 71.36 | - | 200 |
| Nov 18, 2025 | 71.12 | 71.36 | 71.12 | 71.36 | 71.36 | -0.94% | 700 |
| Nov 17, 2025 | 72.74 | 72.82 | 72.04 | 72.04 | 72.04 | -0.55% | 98 |
| Nov 14, 2025 | 72.46 | 73.16 | 72.44 | 72.44 | 72.44 | -1.09% | 506 |
| Nov 13, 2025 | 73.54 | 73.54 | 73.24 | 73.24 | 72.99 | -0.76% | 50 |
| Nov 12, 2025 | 73.58 | 73.80 | 73.58 | 73.80 | 73.54 | 1.10% | 2 |
| Nov 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.75 | -2.17% | - |
| Nov 10, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.36 | 0.40% | - |
| Nov 7, 2025 | 74.50 | 74.50 | 74.32 | 74.32 | 74.06 | -0.62% | 70 |
| Nov 6, 2025 | 75.06 | 75.06 | 74.78 | 74.78 | 74.52 | -0.45% | 100 |
| Nov 5, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 74.86 | 0.11% | - |
| Nov 4, 2025 | 74.48 | 75.04 | 74.48 | 75.04 | 74.78 | -1.52% | 30 |
| Nov 3, 2025 | 75.72 | 76.20 | 75.72 | 76.20 | 75.94 | 1.01% | 81 |
| Oct 31, 2025 | 70.44 | 76.10 | 70.44 | 75.44 | 75.18 | 6.37% | 515 |
| Oct 30, 2025 | 70.28 | 70.92 | 70.28 | 70.92 | 70.67 | -1.69% | 50 |
| Oct 29, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 71.89 | -1.34% | 31 |
| Oct 28, 2025 | 73.20 | 73.20 | 73.12 | 73.12 | 72.87 | -0.89% | 205 |
| Oct 27, 2025 | 73.40 | 73.78 | 73.10 | 73.78 | 73.52 | -1.26% | 271 |