Church & Dwight Co., Inc. (FRA:CXU)
Germany · Delayed Price · Currency is EUR 94.32
-2.36 (-2.44%)
At close: Oct 23, 2026
FRA:CXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 96.50 | 96.50 | 94.32 | 94.32 | 94.32 | -2.44% | 5 |
| Oct 22, 2026 | 92.80 | 96.68 | 92.80 | 96.68 | 96.68 | 3.36% | 265 |
| Oct 21, 2026 | 93.90 | 93.90 | 93.50 | 93.54 | 93.54 | 0.91% | 8 |
| Oct 20, 2026 | 92.16 | 92.70 | 91.94 | 92.70 | 92.70 | 0.04% | 885 |
| Oct 19, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | 1.49% | - |
| Oct 16, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 0.40% | - |
| Oct 15, 2026 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | -1.15% | - |
| Oct 14, 2026 | 88.82 | 92.00 | 88.82 | 92.00 | 92.00 | 2.27% | 269 |
| Oct 13, 2026 | 88.80 | 89.96 | 88.80 | 89.96 | 89.96 | 3.24% | 4 |
| Oct 12, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.74% | - |
| Oct 9, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.98% | - |
| Oct 8, 2026 | 85.92 | 87.36 | 85.92 | 87.36 | 87.36 | 2.22% | 21 |
| Oct 7, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 0.75% | - |
| Oct 6, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.62% | - |
| Oct 5, 2026 | 83.78 | 84.30 | 83.78 | 84.30 | 84.30 | 1.74% | 80 |
| Oct 2, 2026 | 83.20 | 83.20 | 82.86 | 82.86 | 82.86 | 0.05% | 5 |
| Oct 1, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -0.46% | - |
| Sep 30, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.36% | - |
| Sep 29, 2026 | 83.70 | 83.70 | 83.50 | 83.50 | 83.50 | -0.64% | 15 |
| Sep 28, 2026 | 84.16 | 85.26 | 83.44 | 84.04 | 84.04 | 0.79% | 3,766 |
| Sep 25, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.97% | - |
| Sep 24, 2026 | 84.20 | 85.02 | 84.20 | 84.20 | 84.20 | - | 89 |
| Sep 23, 2026 | 83.66 | 84.20 | 83.66 | 84.20 | 84.20 | 1.64% | 1 |
| Sep 22, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 0.17% | - |
| Sep 21, 2026 | 83.06 | 83.06 | 82.70 | 82.70 | 82.70 | 0.44% | 99 |
| Sep 18, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -0.19% | - |
| Sep 17, 2026 | 82.84 | 82.84 | 82.38 | 82.50 | 82.50 | 1.40% | 96 |
| Sep 16, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -0.20% | - |
| Sep 15, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 1.32% | - |
| Sep 14, 2026 | 80.88 | 80.88 | 80.46 | 80.46 | 80.46 | 0.02% | 255 |
| Sep 11, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.64% | - |
| Sep 10, 2026 | 81.34 | 81.34 | 80.96 | 80.96 | 80.96 | -1.27% | 5 |
| Sep 9, 2026 | 82.52 | 82.52 | 82.00 | 82.00 | 82.00 | -2.50% | 50 |
| Sep 8, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.24% | 100 |
| Sep 7, 2026 | 84.36 | 84.36 | 84.30 | 84.30 | 84.30 | -1.95% | 30 |
| Sep 4, 2026 | 84.28 | 85.98 | 84.28 | 85.98 | 85.98 | 1.73% | 75 |
| Sep 3, 2026 | 85.18 | 85.18 | 84.52 | 84.52 | 84.52 | -3.07% | 175 |
| Sep 2, 2026 | 85.34 | 87.20 | 85.34 | 87.20 | 87.20 | 1.68% | 450 |
| Sep 1, 2026 | 85.48 | 85.76 | 84.96 | 85.76 | 85.76 | -0.72% | 65 |
| Aug 31, 2026 | 86.86 | 86.94 | 86.38 | 86.38 | 86.38 | -1.12% | 117 |
| Aug 28, 2026 | 87.42 | 88.00 | 87.36 | 87.36 | 87.36 | -0.25% | 117 |
| Aug 27, 2026 | 87.74 | 87.74 | 87.58 | 87.58 | 87.58 | -0.55% | 50 |
| Aug 26, 2026 | 87.42 | 88.06 | 87.42 | 88.06 | 88.06 | 0.71% | 468 |
| Aug 25, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 3.97% | - |
| Aug 24, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.61% | - |
| Aug 21, 2026 | 82.80 | 84.62 | 81.84 | 84.62 | 84.62 | 0.62% | 125 |
| Aug 20, 2026 | 84.32 | 85.34 | 83.50 | 84.10 | 84.10 | -2.12% | 100 |
| Aug 19, 2026 | 85.04 | 85.92 | 85.00 | 85.92 | 85.92 | 0.35% | 475 |
| Aug 18, 2026 | 84.16 | 85.62 | 84.16 | 85.62 | 85.62 | -0.44% | 117 |
| Aug 17, 2026 | 87.08 | 87.08 | 86.00 | 86.00 | 86.00 | -1.38% | 300 |