Chemed(DE:CXM)
€488.00+4.00 (+0.83%)
DE:CXM
Chemed historical prices
€488.00
At close:+4.00 (+0.83%)
Chemed (CXM) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 488.00 | 490.00 | 488.00 | 488.00 | 488.00 | +0.83% | 0 | 0.00 |
| Nov 10, 2026 | 482.00 | 484.00 | 480.00 | 484.00 | 484.00 | +2.54% | 0 | 0.00 |
| Nov 09, 2026 | 476.00 | 478.00 | 474.00 | 478.00 | 478.00 | +1.27% | 0 | 0.00 |
| Nov 06, 2026 | 472.00 | 482.00 | 472.00 | 472.00 | 472.00 | -2.07% | 19 | 46.04 |
| Nov 05, 2026 | 492.00 | 492.00 | 482.00 | 482.00 | 482.00 | -0.41% | 0 | 0.00 |
| Nov 04, 2026 | 478.00 | 484.00 | 478.00 | 484.00 | 484.00 | -0.41% | 0 | 0.00 |
| Nov 03, 2026 | 484.00 | 488.00 | 484.00 | 486.00 | 486.00 | +0.83% | 2 | 5.25 |
| Nov 02, 2026 | 480.00 | 486.00 | 478.00 | 482.00 | 482.00 | -0.41% | 1 | 2.74 |
| Oct 30, 2026 | 486.00 | 488.00 | 482.00 | 484.00 | 484.00 | +0.83% | 9 | 40.50 |
| Oct 29, 2026 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | -4.00% | 0 | 0.00 |
| Oct 28, 2026 | 456.00 | 500.00 | 456.00 | 500.00 | 500.00 | +10.13% | 0 | 0.00 |
| Oct 27, 2026 | 460.00 | 468.00 | 454.00 | 454.00 | 454.00 | -1.73% | 10 | 48.46 |
| Oct 26, 2026 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 466.00 | 466.00 | 462.00 | 462.00 | 462.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 454.00 | 462.00 | 454.00 | 462.00 | 462.00 | +0.87% | 0 | 0.00 |
| Oct 21, 2026 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | +0.44% | 0 | 0.00 |
| Oct 20, 2026 | 456.00 | 456.00 | 452.00 | 456.00 | 456.00 | +0.44% | 0 | 0.00 |
| Oct 19, 2026 | 458.00 | 458.00 | 454.00 | 454.00 | 454.00 | -0.87% | 0 | 0.00 |
| Oct 16, 2026 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | -0.43% | 0 | 0.00 |
| Oct 15, 2026 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 446.00 | 460.00 | 446.00 | 460.00 | 460.00 | +2.68% | 0 | 0.00 |
| Oct 13, 2026 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | -0.44% | 0 | 0.00 |
| Oct 12, 2026 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | +0.90% | 0 | 0.00 |
| Oct 09, 2026 | 446.00 | 446.00 | 442.00 | 446.00 | 446.00 | +0.45% | 0 | 0.00 |
| Oct 08, 2026 | 446.00 | 446.00 | 444.00 | 444.00 | 444.00 | -1.33% | 0 | 0.00 |
| Oct 07, 2026 | 456.00 | 456.00 | 450.00 | 450.00 | 450.00 | -0.88% | 0 | 0.00 |
| Oct 06, 2026 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | +0.44% | 0 | 0.00 |
| Oct 05, 2026 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | +1.35% | 0 | 0.00 |
| Oct 02, 2026 | 452.00 | 452.00 | 446.00 | 446.00 | 446.00 | -0.45% | 0 | 0.00 |
| Oct 01, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -0.44% | 0 | 0.00 |
| Sep 30, 2026 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | -0.44% | 0 | 0.00 |
| Sep 28, 2026 | 446.00 | 452.00 | 446.00 | 452.00 | 452.00 | +1.80% | 0 | 0.00 |
| Sep 25, 2026 | 438.00 | 444.00 | 438.00 | 444.00 | 444.00 | +1.37% | 0 | 0.00 |
| Sep 24, 2026 | 438.00 | 440.00 | 438.00 | 438.00 | 438.00 | -0.45% | 2 | 1.56 |
| Sep 23, 2026 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | +0.92% | 0 | 0.00 |
| Sep 22, 2026 | 436.00 | 438.00 | 436.00 | 436.00 | 436.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | -0.91% | 0 | 0.00 |
| Sep 18, 2026 | 442.00 | 444.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | -0.45% | 0 | 0.00 |
| Sep 16, 2026 | 440.00 | 442.00 | 440.00 | 442.00 | 442.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 444.00 | 446.00 | 442.00 | 442.00 | 442.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | -0.45% | 0 | 0.00 |
| Sep 09, 2026 | 446.00 | 446.00 | 444.00 | 444.00 | 444.00 | -0.89% | 0 | 0.00 |
| Sep 08, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | +0.45% | 0 | 0.00 |
| Sep 07, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | -0.45% | 0 | 0.00 |
| Sep 04, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -0.44% | 0 | 0.00 |
| Sep 03, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.00% | 0 | 0.00 |
