Church & Dwight Co., Inc. (VIE:CHD)
Austria · Delayed Price · Currency is EUR 82.74
-0.40 (-0.48%)
At close: Sep 18, 2026
VIE:CHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 83.12 | 83.12 | 82.14 | 82.74 | 82.74 | -0.48% | 238 |
| Sep 17, 2026 | 83.78 | 83.88 | 83.04 | 83.14 | 83.14 | 1.09% | 78 |
| Sep 16, 2026 | 82.16 | 82.30 | 82.10 | 82.24 | 82.24 | 0.76% | - |
| Sep 15, 2026 | 81.74 | 81.76 | 81.32 | 81.62 | 81.62 | -0.71% | 119 |
| Sep 14, 2026 | 81.02 | 82.86 | 81.02 | 82.20 | 82.20 | 2.26% | 21 |
| Sep 11, 2026 | 81.04 | 81.46 | 80.38 | 80.38 | 80.38 | -0.57% | - |
| Sep 10, 2026 | 81.80 | 82.36 | 80.84 | 80.84 | 80.84 | -0.81% | 119 |
| Sep 9, 2026 | 82.88 | 82.88 | 81.32 | 81.50 | 81.50 | -2.30% | 234 |
| Sep 8, 2026 | 83.74 | 84.34 | 83.42 | 83.42 | 83.42 | -1.44% | 238 |
| Sep 7, 2026 | 84.72 | 84.74 | 84.64 | 84.64 | 84.64 | -0.24% | - |
| Sep 4, 2026 | 84.68 | 84.84 | 84.60 | 84.84 | 84.84 | - | - |
| Sep 3, 2026 | 85.76 | 85.96 | 84.84 | 84.84 | 84.84 | -1.74% | - |
| Sep 2, 2026 | 85.82 | 86.34 | 85.52 | 86.34 | 86.34 | -0.83% | 119 |
| Sep 1, 2026 | 85.94 | 87.06 | 85.46 | 87.06 | 87.06 | 0.83% | 119 |
| Aug 31, 2026 | 87.28 | 87.36 | 86.34 | 86.34 | 86.34 | -1.21% | - |
| Aug 28, 2026 | 87.76 | 87.96 | 87.40 | 87.40 | 87.40 | -0.84% | - |
| Aug 27, 2026 | 88.44 | 88.44 | 86.76 | 88.14 | 88.14 | 0.05% | 119 |
| Aug 26, 2026 | 87.80 | 88.10 | 87.74 | 88.10 | 88.10 | 0.89% | - |
| Aug 25, 2026 | 88.06 | 88.06 | 87.32 | 87.32 | 87.32 | 0.14% | - |
| Aug 24, 2026 | 84.90 | 87.20 | 84.80 | 87.20 | 87.20 | 3.88% | - |
| Aug 21, 2026 | 83.24 | 83.94 | 82.82 | 83.94 | 83.94 | 0.21% | 119 |
| Aug 20, 2026 | 84.68 | 84.68 | 83.76 | 83.76 | 83.76 | -2.38% | - |
| Aug 19, 2026 | 85.60 | 85.80 | 85.32 | 85.80 | 85.80 | 0.14% | - |
| Aug 18, 2026 | 84.46 | 85.68 | 84.32 | 85.68 | 85.68 | 1.25% | - |
| Aug 17, 2026 | 87.78 | 87.94 | 84.62 | 84.62 | 84.62 | -2.82% | 82 |
| Aug 14, 2026 | 86.60 | 88.14 | 86.60 | 87.08 | 87.08 | -0.86% | - |
| Aug 12, 2026 | 88.86 | 88.92 | 87.50 | 88.10 | 87.83 | -0.70% | - |
| Aug 11, 2026 | 89.56 | 89.56 | 88.72 | 88.72 | 88.45 | -0.85% | - |
| Aug 10, 2026 | 89.40 | 89.48 | 88.32 | 89.48 | 89.21 | 0.79% | - |
| Aug 7, 2026 | 89.70 | 89.70 | 88.78 | 88.78 | 88.51 | -0.60% | - |
| Aug 6, 2026 | 89.76 | 89.94 | 89.32 | 89.32 | 89.05 | 0.59% | - |
| Aug 5, 2026 | 89.06 | 89.54 | 88.80 | 88.80 | 88.53 | 1.25% | 119 |
| Aug 4, 2026 | 87.76 | 87.76 | 86.70 | 87.70 | 87.43 | 0.39% | - |
| Aug 3, 2026 | 85.74 | 87.36 | 85.74 | 87.36 | 87.10 | 1.79% | - |
| Jul 31, 2026 | 84.60 | 85.86 | 84.22 | 85.82 | 85.56 | 0.78% | 357 |
| Jul 30, 2026 | 86.48 | 87.18 | 85.16 | 85.16 | 84.90 | -2.81% | - |
| Jul 29, 2026 | 88.04 | 88.04 | 85.86 | 87.62 | 87.35 | -0.97% | - |
| Jul 28, 2026 | 86.78 | 88.48 | 86.78 | 88.48 | 88.21 | 1.40% | 119 |
| Jul 27, 2026 | 85.64 | 87.26 | 85.64 | 87.26 | 87.00 | 1.77% | - |
| Jul 24, 2026 | 84.44 | 85.74 | 84.44 | 85.74 | 85.48 | 1.59% | 40 |
| Jul 23, 2026 | 84.76 | 84.76 | 83.86 | 84.40 | 84.14 | 0.02% | - |
| Jul 22, 2026 | 83.78 | 84.68 | 83.78 | 84.38 | 84.12 | 0.57% | 119 |
| Jul 21, 2026 | 85.56 | 85.56 | 83.90 | 83.90 | 83.65 | -2.03% | - |
| Jul 20, 2026 | 85.70 | 85.76 | 85.60 | 85.64 | 85.38 | -1.43% | - |
| Jul 17, 2026 | 85.94 | 87.42 | 85.94 | 86.88 | 86.62 | 0.72% | - |
| Jul 16, 2026 | 84.68 | 86.26 | 84.58 | 86.26 | 86.00 | 1.58% | - |
| Jul 15, 2026 | 83.68 | 84.92 | 83.30 | 84.92 | 84.66 | 2.83% | - |
| Jul 14, 2026 | 85.28 | 85.28 | 82.58 | 82.58 | 82.33 | -2.25% | - |
| Jul 13, 2026 | 84.10 | 85.14 | 84.02 | 84.48 | 84.22 | 0.14% | - |
| Jul 10, 2026 | 83.42 | 84.36 | 83.42 | 84.36 | 84.10 | 0.74% | - |