Church & Dwight(DE:CXU)
€102.45+0.03 (+0.03%)
DE:CXU
Church & Dwight historical prices
€102.45
At close:+0.03 (+0.03%)
Church & Dwight (CXU) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 100.90 | 102.45 | 100.85 | 102.45 | 102.45 | +0.03% | 0 | 0.00 |
| Nov 12, 2026 | 101.25 | 102.70 | 101.25 | 102.70 | 102.42 | +1.94% | 40 | 0.30 |
| Nov 11, 2026 | 99.26 | 100.75 | 98.28 | 100.75 | 100.48 | +0.30% | 150 | 1.16 |
| Nov 10, 2026 | 99.16 | 100.45 | 97.90 | 100.45 | 100.18 | +1.63% | 21 | 0.16 |
| Nov 09, 2026 | 98.30 | 99.30 | 98.18 | 98.84 | 98.57 | +0.77% | 75 | 0.59 |
| Nov 06, 2026 | 98.88 | 98.88 | 97.20 | 98.08 | 97.81 | -2.16% | 85 | 0.67 |
| Nov 05, 2026 | 100.30 | 101.05 | 100.00 | 100.25 | 99.98 | -0.40% | 62 | 0.49 |
| Nov 04, 2026 | 97.00 | 100.65 | 97.00 | 100.65 | 100.38 | +2.70% | 4 | 0.03 |
| Nov 03, 2026 | 98.68 | 98.68 | 98.00 | 98.00 | 97.73 | +0.62% | 42 | 0.32 |
| Nov 02, 2026 | 95.42 | 97.40 | 95.42 | 97.40 | 97.14 | -2.27% | 37 | 0.28 |
| Oct 30, 2026 | 94.24 | 99.66 | 94.24 | 99.66 | 99.39 | +5.84% | 131 | 1.00 |
| Oct 29, 2026 | 94.72 | 94.84 | 94.16 | 94.16 | 93.90 | +0.04% | 14 | 0.11 |
| Oct 28, 2026 | 93.78 | 94.12 | 93.78 | 94.12 | 93.86 | -0.13% | 197 | 1.54 |
| Oct 27, 2026 | 94.56 | 94.56 | 94.24 | 94.24 | 93.98 | +0.02% | 32 | 0.25 |
| Oct 26, 2026 | 94.12 | 94.22 | 94.12 | 94.22 | 93.96 | -2.22% | 0 | 0.00 |
| Oct 23, 2026 | 96.96 | 96.96 | 96.36 | 96.36 | 96.10 | +1.93% | 0 | 0.00 |
| Oct 22, 2026 | 93.74 | 94.54 | 93.74 | 94.54 | 94.28 | +0.72% | 0 | 0.00 |
| Oct 21, 2026 | 94.06 | 94.06 | 93.82 | 93.86 | 93.61 | +0.77% | 61 | 0.43 |
| Oct 20, 2026 | 92.98 | 93.14 | 92.98 | 93.14 | 92.89 | +0.69% | 0 | 0.00 |
| Oct 19, 2026 | 93.42 | 93.42 | 92.10 | 92.50 | 92.25 | +1.27% | 130 | 0.93 |
| Oct 16, 2026 | 91.92 | 92.40 | 91.34 | 91.34 | 91.09 | -2.21% | 223 | 1.61 |
| Oct 15, 2026 | 92.08 | 93.40 | 91.44 | 93.40 | 93.15 | +3.02% | 467 | 3.55 |
| Oct 14, 2026 | 89.70 | 90.66 | 89.50 | 90.66 | 90.41 | +1.86% | 94 | 0.70 |
| Oct 13, 2026 | 89.64 | 90.20 | 89.00 | 89.00 | 88.76 | +2.65% | 164 | 1.25 |
| Oct 12, 2026 | 87.92 | 87.92 | 86.30 | 86.70 | 86.46 | 0.00% | 1 | 0.01 |
| Oct 09, 2026 | 87.34 | 87.34 | 85.80 | 86.70 | 86.46 | +0.39% | 178 | 1.26 |
| Oct 08, 2026 | 86.06 | 87.60 | 86.06 | 86.36 | 86.13 | -0.39% | 50 | 0.34 |
| Oct 07, 2026 | 86.10 | 86.70 | 86.10 | 86.70 | 86.46 | 0.00% | 50 | 0.35 |
| Oct 06, 2026 | 85.74 | 86.70 | 85.20 | 86.70 | 86.46 | +2.68% | 56 | 0.39 |
| Oct 05, 2026 | 83.90 | 85.50 | 83.90 | 84.44 | 84.21 | +0.64% | 30 | 0.20 |
| Oct 02, 2026 | 84.08 | 84.08 | 83.90 | 83.90 | 83.67 | +0.48% | 35 | 0.23 |
| Oct 01, 2026 | 82.00 | 83.50 | 82.00 | 83.50 | 83.27 | -0.07% | 114 | 0.68 |
| Sep 30, 2026 | 83.66 | 83.66 | 83.56 | 83.56 | 83.33 | -0.90% | 0 | 0.00 |
| Sep 29, 2026 | 84.36 | 84.36 | 84.32 | 84.32 | 84.09 | +0.33% | 0 | 0.00 |
| Sep 28, 2026 | 84.46 | 84.80 | 83.48 | 84.04 | 83.81 | +0.17% | 171 | 0.96 |
| Sep 25, 2026 | 84.10 | 84.10 | 83.90 | 83.90 | 83.67 | -0.71% | 42 | 0.23 |
| Sep 24, 2026 | 83.32 | 85.00 | 83.32 | 84.50 | 84.27 | +0.36% | 104 | 0.56 |
| Sep 23, 2026 | 84.08 | 84.98 | 84.08 | 84.20 | 83.97 | +2.06% | 129 | 0.71 |
| Sep 22, 2026 | 83.52 | 83.96 | 82.50 | 82.50 | 82.28 | 0.00% | 10 | 0.05 |
| Sep 21, 2026 | 82.30 | 82.84 | 82.30 | 82.50 | 82.28 | 0.00% | 130 | 0.70 |
| Sep 18, 2026 | 82.08 | 82.74 | 81.30 | 82.50 | 82.28 | 0.00% | 222 | 1.22 |
| Sep 17, 2026 | 83.12 | 83.38 | 82.50 | 82.50 | 82.28 | +0.46% | 0 | 0.00 |
| Sep 16, 2026 | 81.78 | 82.12 | 81.78 | 82.12 | 81.90 | +1.18% | 50 | 0.28 |
| Sep 15, 2026 | 82.02 | 82.02 | 81.16 | 81.16 | 80.94 | -1.22% | 74 | 0.41 |
| Sep 14, 2026 | 81.82 | 82.16 | 81.82 | 82.16 | 81.94 | +2.32% | 330 | 1.87 |
| Sep 11, 2026 | 81.46 | 81.46 | 80.30 | 80.30 | 80.08 | -1.08% | 0 | 0.00 |
| Sep 10, 2026 | 82.14 | 82.38 | 81.18 | 81.18 | 80.96 | -0.17% | 202 | 1.17 |
| Sep 09, 2026 | 84.08 | 84.08 | 81.32 | 81.32 | 81.10 | -3.58% | 62 | 0.35 |
| Sep 08, 2026 | 84.46 | 84.58 | 82.70 | 84.34 | 84.11 | -0.26% | 163 | 0.88 |
| Sep 07, 2026 | 86.70 | 86.70 | 84.56 | 84.56 | 84.33 | -2.47% | 4 | 0.02 |
