Church & Dwight Co., Inc. (FRA:CXU)
Germany · Delayed Price · Currency is EUR 82.34
-0.16 (-0.19%)
At close: Sep 18, 2026
FRA:CXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 87.04 | 87.98 | 86.00 | 87.20 | 87.20 | 0.08% | 226 |
| Aug 13, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.13 | -0.73% | - |
| Aug 12, 2026 | 88.64 | 88.64 | 88.04 | 88.04 | 87.77 | -1.30% | 2,001 |
| Aug 11, 2026 | 89.02 | 89.20 | 89.02 | 89.20 | 88.93 | 0.38% | 42 |
| Aug 10, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.59 | -0.43% | 440 |
| Aug 7, 2026 | 89.24 | 89.24 | 89.24 | 89.24 | 88.97 | 0.45% | - |
| Aug 6, 2026 | 89.36 | 90.68 | 88.72 | 88.84 | 88.57 | 0.02% | 673 |
| Aug 5, 2026 | 88.82 | 88.82 | 88.82 | 88.82 | 88.55 | 2.42% | - |
| Aug 4, 2026 | 86.44 | 87.90 | 86.44 | 86.72 | 86.46 | 1.64% | 36 |
| Aug 3, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.06 | -0.02% | - |
| Jul 31, 2026 | 85.22 | 85.34 | 85.22 | 85.34 | 85.08 | -1.04% | 46 |
| Jul 30, 2026 | 86.74 | 86.74 | 86.24 | 86.24 | 85.98 | -1.28% | 1,000 |
| Jul 29, 2026 | 87.18 | 88.34 | 87.18 | 87.36 | 87.09 | -1.84% | 161 |
| Jul 28, 2026 | 86.32 | 89.00 | 86.32 | 89.00 | 88.73 | 2.53% | 313 |
| Jul 27, 2026 | 85.36 | 86.80 | 84.74 | 86.80 | 86.54 | 1.57% | 149 |
| Jul 24, 2026 | 84.22 | 85.46 | 84.22 | 85.46 | 85.20 | 1.96% | 15 |
| Jul 23, 2026 | 84.66 | 84.66 | 83.82 | 83.82 | 83.56 | 0.82% | 65 |
| Jul 22, 2026 | 83.58 | 83.58 | 83.14 | 83.14 | 82.89 | -3.82% | 100 |
| Jul 21, 2026 | 85.36 | 86.44 | 85.36 | 86.44 | 86.18 | 0.96% | 3 |
| Jul 20, 2026 | 85.40 | 85.62 | 85.40 | 85.62 | 85.36 | -0.60% | 514 |
| Jul 17, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 85.88 | -0.39% | - |
| Jul 16, 2026 | 84.40 | 86.48 | 84.40 | 86.48 | 86.22 | 4.04% | 6 |
| Jul 15, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 82.87 | -2.21% | - |
| Jul 14, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.74 | -0.23% | - |
| Jul 13, 2026 | 84.04 | 85.20 | 84.04 | 85.20 | 84.94 | 2.26% | 3 |