C.H. Robinson Worldwide, Inc. (ETR:CH1A)
Germany
· Delayed Price · Currency is EUR 153.78
-0.44 (-0.29%)
Mar 9, 2026, 5:44 PM CET
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.46 | 2.48% | 5 |
| Mar 4, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.47 | - | - |
| Mar 3, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 160.47 | 5.92% | 13 |
| Feb 26, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.50 | - | - |
| Feb 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.50 | 0.66% | 3 |
| Feb 24, 2026 | 154.00 | 154.00 | 151.00 | 151.00 | 150.50 | -1.95% | 57 |
| Feb 23, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.49 | -0.65% | - |
| Feb 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.49 | -7.74% | 91 |
| Feb 11, 2026 | 165.00 | 168.00 | 165.00 | 168.00 | 167.45 | - | 10 |
| Feb 10, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.45 | -0.59% | - |
| Feb 9, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.44 | -1.17% | - |
| Feb 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.44 | 1.18% | - |
| Feb 5, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 168.44 | 1.20% | 12 |
| Feb 4, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.45 | 2.45% | - |
| Jan 30, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.46 | -1.21% | - |
| Jan 29, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.46 | 7.84% | 14 |
| Jan 28, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.49 | 2.00% | - |
| Jan 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.50 | - | - |
| Jan 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.50 | -1.32% | - |
| Jan 23, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 151.50 | 2.70% | 2 |
| Jan 21, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.51 | -1.99% | 16 |
| Jan 20, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.50 | - | 20 |
| Jan 16, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.50 | - | 150 |
| Jan 15, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.50 | 1.34% | - |
| Jan 14, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.51 | - | - |
| Jan 13, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.51 | 0.68% | - |
| Jan 12, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.51 | 2.07% | - |
| Jan 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.52 | 0.69% | - |
| Jan 8, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | -0.69% | - |
| Jan 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.52 | 1.40% | 4 |
| Jan 6, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 142.53 | 0.70% | 22 |
| Jan 5, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.53 | 2.16% | 20 |
| Jan 2, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 138.54 | -2.11% | 13 |
| Dec 30, 2025 | 141.00 | 142.00 | 141.00 | 142.00 | 141.53 | 1.43% | 8 |
| Dec 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.54 | - | - |
| Dec 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.54 | -2.10% | 82 |
| Dec 22, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | 0.70% | 18 |
| Dec 19, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.53 | 1.43% | 460 |
| Dec 18, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 139.54 | 3.70% | 7 |
| Dec 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.55 | - | - |
| Dec 16, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.55 | 0.75% | - |
| Dec 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.56 | - | - |
| Dec 12, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.56 | -2.19% | - |
| Dec 11, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.55 | 2.24% | - |
| Dec 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.56 | 0.75% | - |
| Dec 9, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.56 | -0.75% | 23 |
| Dec 8, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.56 | - | - |
| Dec 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.56 | -1.47% | 1 |
| Dec 4, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.01 | -0.73% | - |
| Dec 3, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.01 | -0.72% | - |
| Dec 2, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.00 | -0.72% | - |
| Dec 1, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 137.99 | 0.72% | 3 |
| Nov 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.00 | - | - |
| Nov 27, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.00 | - | - |
| Nov 26, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.00 | 0.73% | 1 |
| Nov 25, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.01 | 2.24% | - |
| Nov 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.03 | 2.29% | - |
| Nov 21, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.05 | -0.76% | - |
| Nov 20, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.04 | - | - |
| Nov 19, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.04 | - | - |
| Nov 18, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.04 | -0.75% | - |
| Nov 17, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.03 | 0.76% | - |
| Nov 14, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.04 | 0.76% | - |
| Nov 13, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.05 | -0.76% | - |
| Nov 12, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.04 | 1.54% | - |
| Nov 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.06 | - | - |
| Nov 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.06 | - | - |
| Nov 7, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.06 | -2.99% | - |
| Nov 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.03 | 0.75% | - |
| Nov 4, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.03 | 0.76% | - |
| Nov 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.04 | -2.22% | 3 |
| Oct 31, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.02 | - | - |
| Oct 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.02 | 20.54% | 3 |
| Oct 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.19 | - | - |
| Oct 28, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 111.19 | 2.75% | 1 |
| Oct 27, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.21 | - | - |
| Oct 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.21 | - | - |
| Oct 23, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.21 | -3.54% | - |
| Oct 16, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.18 | 5.61% | 3 |
| Oct 14, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.22 | -1.83% | 80 |
| Oct 13, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.21 | - | - |
| Oct 10, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 108.21 | -4.39% | 46 |
| Oct 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.17 | - | - |
| Oct 8, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.17 | -0.87% | - |
| Oct 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.16 | - | - |
| Oct 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.16 | -1.71% | - |
| Oct 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.15 | 1.74% | - |
| Oct 2, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.16 | 0.88% | - |
| Oct 1, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 113.17 | 1.79% | 2 |
| Sep 30, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.19 | -0.88% | - |
| Sep 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.18 | -0.88% | - |
| Sep 26, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.17 | -0.87% | - |
| Sep 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.16 | 1.77% | - |
| Sep 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.18 | -1.74% | - |
| Sep 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.16 | -0.86% | - |
| Sep 22, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.16 | 0.87% | - |
| Sep 19, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 114.16 | 2.68% | 80 |
| Sep 16, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.19 | -1.75% | - |
| Sep 15, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.17 | 0.88% | 28 |
| Sep 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.18 | 1.80% | - |