Church & Dwight Co., Inc. (FRA:CXU)
Germany · Delayed Price · Currency is EUR 85.36
-0.26 (-0.30%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:CXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 85.40 | 85.42 | 85.40 | 85.42 | 85.42 | -0.84% | 510 |
| Jul 17, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | -0.39% | - |
| Jul 16, 2026 | 84.40 | 86.48 | 84.40 | 86.48 | 86.48 | 4.04% | 6 |
| Jul 15, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -2.21% | - |
| Jul 14, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.23% | - |
| Jul 13, 2026 | 84.04 | 85.20 | 84.04 | 85.20 | 85.20 | 2.26% | 3 |
| Jul 10, 2026 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | -0.55% | - |
| Jul 9, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -0.99% | - |
| Jul 8, 2026 | 86.30 | 86.30 | 84.62 | 84.62 | 84.62 | -0.38% | 100 |
| Jul 7, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -0.28% | - |
| Jul 6, 2026 | 85.58 | 86.12 | 85.18 | 85.18 | 85.18 | 0.16% | 1,150 |
| Jul 3, 2026 | 85.84 | 85.84 | 85.04 | 85.04 | 85.04 | -0.89% | 70 |
| Jul 2, 2026 | 85.10 | 85.80 | 84.92 | 85.80 | 85.80 | 1.39% | 840 |
| Jul 1, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.66% | - |
| Jun 30, 2026 | 85.70 | 86.40 | 84.76 | 85.18 | 85.18 | -2.14% | 496 |
| Jun 29, 2026 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 1.61% | 25 |
| Jun 26, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -1.59% | - |
| Jun 25, 2026 | 86.42 | 87.36 | 86.40 | 87.04 | 87.04 | 2.91% | 269 |
| Jun 24, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 3.27% | - |
| Jun 23, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -1.54% | 60 |
| Jun 22, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -0.65% | - |
| Jun 19, 2026 | 83.30 | 83.72 | 83.30 | 83.72 | 83.72 | -1.09% | 15 |
| Jun 18, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 0.12% | - |
| Jun 17, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -0.09% | 60 |
| Jun 16, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 0.14% | - |
| Jun 15, 2026 | 84.48 | 84.50 | 84.48 | 84.50 | 84.50 | 1.00% | 20 |
| Jun 12, 2026 | 83.70 | 83.70 | 83.66 | 83.66 | 83.66 | -1.62% | 350 |
| Jun 11, 2026 | 84.76 | 85.04 | 84.76 | 85.04 | 85.04 | 0.33% | 630 |
| Jun 10, 2026 | 83.68 | 84.76 | 83.68 | 84.76 | 84.76 | 1.66% | 15 |
| Jun 9, 2026 | 82.32 | 83.38 | 82.32 | 83.38 | 83.38 | -1.07% | 24 |
| Jun 8, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 3.06% | 150 |
| Jun 5, 2026 | 80.72 | 81.78 | 80.72 | 81.78 | 81.78 | 2.61% | 70 |
| Jun 4, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -4.71% | 20 |
| Jun 3, 2026 | 82.44 | 83.64 | 82.44 | 83.64 | 83.64 | 1.93% | 20 |
| Jun 2, 2026 | 81.58 | 82.34 | 81.58 | 82.06 | 82.06 | 0.32% | 324 |
| Jun 1, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -1.49% | - |
| May 29, 2026 | 83.58 | 83.58 | 83.04 | 83.04 | 83.04 | -1.33% | 85 |
| May 28, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -0.94% | - |
| May 27, 2026 | 82.80 | 84.96 | 82.50 | 84.96 | 84.96 | 1.85% | 795 |
| May 26, 2026 | 82.54 | 83.42 | 82.54 | 83.42 | 83.42 | -0.57% | 47 |
| May 25, 2026 | 83.16 | 83.90 | 83.16 | 83.90 | 83.90 | 2.24% | 100 |
| May 22, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | -0.44% | - |
| May 21, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 0.12% | - |
| May 20, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.44% | - |
| May 19, 2026 | 82.86 | 82.86 | 81.96 | 81.96 | 81.96 | 3.09% | 70 |
| May 18, 2026 | 80.12 | 80.12 | 79.50 | 79.50 | 79.50 | -1.54% | 450 |
| May 15, 2026 | 80.56 | 81.24 | 80.56 | 80.74 | 80.74 | 0.13% | 211 |
| May 14, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.64 | 1.53% | - |
| May 13, 2026 | 79.52 | 79.68 | 79.52 | 79.68 | 79.42 | 2.28% | 30 |
| May 12, 2026 | 76.86 | 77.90 | 76.86 | 77.90 | 77.65 | -1.59% | 150 |