Church & Dwight Co., Inc. (FRA:CXU)
Germany · Delayed Price · Currency is EUR 73.80
+1.12 (1.54%)
At close: Nov 28, 2025
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 74.48 | 74.72 | 74.48 | 74.72 | 74.46 | 0.24% | 850 |
| Oct 23, 2025 | 75.90 | 75.90 | 74.54 | 74.54 | 74.28 | -2.69% | 110 |
| Oct 22, 2025 | 75.62 | 76.60 | 75.62 | 76.60 | 76.33 | 1.19% | 367 |
| Oct 21, 2025 | 76.00 | 76.00 | 75.68 | 75.70 | 75.44 | 0.93% | 325 |
| Oct 20, 2025 | 75.64 | 75.64 | 75.00 | 75.00 | 74.74 | 1.08% | 330 |
| Oct 17, 2025 | 74.12 | 74.20 | 74.12 | 74.20 | 73.94 | 0.35% | 205 |
| Oct 16, 2025 | 73.98 | 73.98 | 73.94 | 73.94 | 73.68 | -0.78% | 150 |
| Oct 15, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.26 | 0.27% | - |
| Oct 14, 2025 | 74.26 | 74.32 | 74.26 | 74.32 | 74.06 | -1.12% | 105 |
| Oct 13, 2025 | 75.92 | 75.92 | 75.16 | 75.16 | 74.90 | -0.50% | 463 |
| Oct 10, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.28 | -0.79% | - |
| Oct 9, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 75.88 | -1.01% | - |
| Oct 8, 2025 | 77.76 | 77.76 | 76.92 | 76.92 | 76.65 | -0.10% | 207 |
| Oct 7, 2025 | 75.72 | 77.00 | 75.72 | 77.00 | 76.73 | 1.32% | 1,004 |
| Oct 6, 2025 | 74.66 | 76.00 | 74.66 | 76.00 | 75.74 | 1.12% | 519 |
| Oct 3, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 74.90 | -0.37% | - |
| Oct 2, 2025 | 74.64 | 75.44 | 74.62 | 75.44 | 75.18 | 0.72% | 475 |
| Oct 1, 2025 | 74.16 | 74.90 | 73.94 | 74.90 | 74.64 | 0.38% | 251 |
| Sep 30, 2025 | 73.18 | 74.62 | 73.04 | 74.62 | 74.36 | 0.78% | 1,528 |
| Sep 29, 2025 | 74.10 | 74.10 | 73.94 | 74.04 | 73.78 | 0.84% | 597 |
| Sep 26, 2025 | 73.28 | 73.42 | 73.28 | 73.42 | 73.17 | -0.24% | 47 |
| Sep 25, 2025 | 73.76 | 73.76 | 73.60 | 73.60 | 73.35 | -0.57% | 10 |
| Sep 24, 2025 | 73.64 | 74.02 | 73.60 | 74.02 | 73.76 | 1.09% | 335 |
| Sep 23, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 72.97 | -2.32% | - |