Church & Dwight Co., Inc. (ETR:CXU)
Germany
· Delayed Price · Currency is EUR 85.61
-0.52 (-0.60%)
Mar 6, 2026, 5:13 PM CET
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 86.66 | 86.84 | 86.66 | 86.68 | 86.68 | -1.46% | 231 |
| Mar 4, 2026 | 89.22 | 89.62 | 87.40 | 87.96 | 87.96 | 0.07% | 609 |
| Mar 3, 2026 | 88.12 | 89.44 | 87.90 | 87.90 | 87.90 | -0.77% | 13,074 |
| Mar 2, 2026 | 88.22 | 89.16 | 87.54 | 88.58 | 88.58 | 0.18% | 13,910 |
| Feb 27, 2026 | 88.36 | 88.42 | 88.34 | 88.42 | 88.42 | 1.10% | 415 |
| Feb 26, 2026 | 87.10 | 87.90 | 87.10 | 87.46 | 87.46 | -0.09% | 196 |
| Feb 25, 2026 | 87.90 | 87.90 | 87.04 | 87.54 | 87.54 | -1.71% | 172 |
| Feb 24, 2026 | 89.72 | 90.06 | 89.06 | 89.06 | 89.06 | 0.23% | 176 |
| Feb 23, 2026 | 87.50 | 88.86 | 87.50 | 88.86 | 88.86 | 1.76% | 135 |
| Feb 20, 2026 | 88.48 | 88.48 | 87.14 | 87.32 | 87.32 | -0.16% | 50 |
| Feb 19, 2026 | 87.54 | 87.54 | 87.46 | 87.46 | 87.46 | 1.30% | 40 |
| Feb 18, 2026 | 85.20 | 86.60 | 85.12 | 86.34 | 86.34 | 2.06% | 609 |
| Feb 17, 2026 | 85.88 | 86.54 | 84.60 | 84.60 | 84.60 | 0.71% | 648 |
| Feb 16, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | -1.18% | 339 |
| Feb 13, 2026 | 85.26 | 85.26 | 85.00 | 85.00 | 85.00 | -0.89% | 50 |
| Feb 12, 2026 | 84.14 | 86.18 | 84.14 | 85.76 | 85.50 | 1.28% | 211 |
| Feb 11, 2026 | 84.74 | 84.74 | 84.68 | 84.68 | 84.42 | 1.29% | 18 |
| Feb 10, 2026 | 83.40 | 83.60 | 82.88 | 83.60 | 83.35 | 0.43% | 467 |
| Feb 9, 2026 | 84.28 | 84.28 | 83.24 | 83.24 | 82.99 | -2.80% | 280 |
| Feb 6, 2026 | 84.96 | 85.64 | 84.72 | 85.64 | 85.38 | 0.21% | 423 |
| Feb 5, 2026 | 85.90 | 85.90 | 85.46 | 85.46 | 85.20 | 0.12% | 40 |
| Feb 4, 2026 | 84.10 | 85.36 | 82.90 | 85.36 | 85.10 | 2.03% | 240 |
| Feb 3, 2026 | 83.76 | 84.00 | 82.02 | 83.66 | 83.41 | 1.58% | 633 |
| Feb 2, 2026 | 81.22 | 82.76 | 81.22 | 82.36 | 82.11 | 2.41% | 1,870 |
| Jan 30, 2026 | 76.18 | 80.50 | 76.18 | 80.42 | 80.18 | 4.41% | 1,505 |
| Jan 29, 2026 | 77.66 | 78.38 | 76.84 | 77.02 | 76.79 | 0.05% | 2,098 |
| Jan 28, 2026 | 76.86 | 76.98 | 76.86 | 76.98 | 76.75 | 0.26% | 43 |
| Jan 27, 2026 | 76.82 | 76.82 | 76.32 | 76.78 | 76.55 | -1.36% | 506 |
| Jan 26, 2026 | 78.62 | 78.62 | 77.66 | 77.84 | 77.60 | -0.76% | 286 |
| Jan 23, 2026 | 78.82 | 78.82 | 78.44 | 78.44 | 78.20 | -1.73% | 218 |
| Jan 22, 2026 | 78.06 | 79.82 | 77.80 | 79.82 | 79.58 | 2.25% | 225 |
| Jan 21, 2026 | 78.48 | 78.48 | 78.04 | 78.06 | 77.82 | -0.38% | 296 |
| Jan 20, 2026 | 77.72 | 78.36 | 77.72 | 78.36 | 78.12 | 0.26% | 39 |
| Jan 19, 2026 | 79.22 | 79.22 | 78.16 | 78.16 | 77.92 | 0.62% | 35 |
| Jan 16, 2026 | 77.82 | 77.82 | 77.68 | 77.68 | 77.45 | -0.05% | 127 |
| Jan 15, 2026 | 77.00 | 77.72 | 77.00 | 77.72 | 77.49 | 3.93% | 130 |
| Jan 14, 2026 | 75.00 | 75.00 | 74.78 | 74.78 | 74.55 | -0.69% | 160 |
| Jan 13, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.07 | 1.87% | - |
| Jan 12, 2026 | 73.54 | 74.08 | 73.52 | 73.92 | 73.70 | 1.18% | 296 |
| Jan 9, 2026 | 73.06 | 73.06 | 72.88 | 73.06 | 72.84 | -0.65% | 660 |
| Jan 8, 2026 | 73.14 | 73.54 | 73.14 | 73.54 | 73.32 | 1.60% | 69 |
| Jan 7, 2026 | 72.50 | 72.64 | 72.38 | 72.38 | 72.16 | -0.11% | 38 |
| Jan 6, 2026 | 72.50 | 72.50 | 72.38 | 72.46 | 72.24 | 2.40% | 87 |
| Jan 5, 2026 | 70.74 | 70.88 | 70.00 | 70.76 | 70.55 | - | 594 |
| Jan 2, 2026 | 71.90 | 72.22 | 70.46 | 70.76 | 70.55 | -1.59% | 314 |
| Dec 30, 2025 | 71.72 | 71.90 | 71.16 | 71.90 | 71.68 | -0.96% | 80 |
| Dec 29, 2025 | 71.86 | 72.60 | 71.86 | 72.60 | 72.38 | 0.78% | 378 |
| Dec 23, 2025 | 72.14 | 72.14 | 72.04 | 72.04 | 71.82 | 0.59% | 49 |
| Dec 22, 2025 | 72.50 | 72.50 | 71.10 | 71.62 | 71.40 | -1.16% | 401 |
| Dec 19, 2025 | 72.68 | 72.68 | 72.46 | 72.46 | 72.24 | -1.17% | 26 |
| Dec 18, 2025 | 73.42 | 73.42 | 73.26 | 73.32 | 73.10 | -0.89% | 25 |
| Dec 17, 2025 | 73.48 | 74.22 | 73.48 | 73.98 | 73.76 | 2.52% | 908 |
| Dec 16, 2025 | 71.76 | 72.16 | 71.74 | 72.16 | 71.94 | -0.30% | 7 |
| Dec 15, 2025 | 72.22 | 72.38 | 71.96 | 72.38 | 72.16 | -0.30% | 651 |
| Dec 12, 2025 | 71.56 | 72.60 | 70.60 | 72.60 | 72.38 | 1.65% | 297 |
| Dec 11, 2025 | 71.68 | 71.68 | 70.54 | 71.42 | 71.20 | -1.14% | 299 |
| Dec 10, 2025 | 70.96 | 72.54 | 70.86 | 72.24 | 72.02 | 1.80% | 648 |
| Dec 9, 2025 | 70.72 | 70.96 | 70.28 | 70.96 | 70.75 | -0.03% | 340 |
| Dec 8, 2025 | 72.14 | 72.14 | 70.98 | 70.98 | 70.77 | -2.55% | 129 |
| Dec 5, 2025 | 72.04 | 72.84 | 72.04 | 72.84 | 72.62 | 1.51% | 18 |
| Dec 4, 2025 | 72.80 | 72.80 | 71.04 | 71.76 | 71.54 | -0.25% | 913 |
| Dec 3, 2025 | 71.36 | 71.94 | 70.88 | 71.94 | 71.72 | -0.19% | 903 |
| Dec 2, 2025 | 72.72 | 72.72 | 72.00 | 72.08 | 71.86 | -1.12% | 374 |
| Dec 1, 2025 | 72.62 | 72.90 | 72.58 | 72.90 | 72.68 | -0.49% | 201 |
| Nov 28, 2025 | 72.62 | 73.28 | 72.60 | 73.26 | 73.04 | - | 407 |
| Nov 27, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.04 | 0.41% | - |
| Nov 26, 2025 | 72.74 | 72.96 | 72.74 | 72.96 | 72.74 | 0.61% | 9 |
| Nov 25, 2025 | 71.64 | 72.56 | 71.64 | 72.52 | 72.30 | 0.39% | 760 |
| Nov 24, 2025 | 72.22 | 72.24 | 72.22 | 72.24 | 72.02 | -1.01% | 10 |
| Nov 21, 2025 | 71.00 | 72.98 | 71.00 | 72.98 | 72.76 | 1.56% | 81 |
| Nov 20, 2025 | 70.92 | 71.86 | 70.90 | 71.86 | 71.64 | 0.08% | 162 |
| Nov 19, 2025 | 70.66 | 72.22 | 70.66 | 71.80 | 71.58 | 0.17% | 330 |
| Nov 18, 2025 | 71.38 | 72.36 | 70.74 | 71.68 | 71.46 | -0.44% | 280 |
| Nov 17, 2025 | 72.38 | 72.58 | 72.00 | 72.00 | 71.78 | -0.63% | 79 |
| Nov 14, 2025 | 73.50 | 73.50 | 72.46 | 72.46 | 72.24 | -1.44% | 62 |
| Nov 13, 2025 | 73.96 | 74.38 | 73.52 | 73.52 | 73.05 | -0.33% | 45 |
| Nov 12, 2025 | 73.74 | 73.90 | 73.74 | 73.76 | 73.28 | -0.08% | 56 |
| Nov 11, 2025 | 72.62 | 74.12 | 72.62 | 73.82 | 73.34 | 0.76% | 56 |
| Nov 10, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 72.79 | -2.40% | - |
| Nov 7, 2025 | 74.56 | 75.06 | 74.56 | 75.06 | 74.58 | -0.42% | 12 |
| Nov 6, 2025 | 75.50 | 75.50 | 75.38 | 75.38 | 74.89 | 0.45% | 71 |
| Nov 5, 2025 | 75.46 | 75.46 | 75.04 | 75.04 | 74.56 | -0.11% | 146 |
| Nov 4, 2025 | 73.70 | 75.38 | 72.86 | 75.12 | 74.63 | 1.27% | 1,122 |
| Nov 3, 2025 | 76.38 | 76.38 | 73.90 | 74.18 | 73.70 | -1.93% | 98 |
| Oct 31, 2025 | 72.38 | 75.92 | 72.38 | 75.64 | 75.15 | 6.15% | 2,096 |
| Oct 30, 2025 | 70.00 | 71.60 | 70.00 | 71.26 | 70.80 | 0.65% | 1,448 |
| Oct 29, 2025 | 72.20 | 72.92 | 70.76 | 70.80 | 70.34 | -2.99% | 1,648 |
| Oct 28, 2025 | 72.90 | 73.00 | 72.14 | 72.98 | 72.51 | -1.14% | 633 |
| Oct 27, 2025 | 73.40 | 73.82 | 73.00 | 73.82 | 73.34 | -0.59% | 426 |
| Oct 24, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 73.78 | -0.67% | - |
| Oct 23, 2025 | 76.38 | 76.38 | 74.76 | 74.76 | 74.28 | -2.93% | 11 |
| Oct 22, 2025 | 75.64 | 77.16 | 75.36 | 77.02 | 76.52 | 1.85% | 201 |
| Oct 21, 2025 | 75.96 | 75.96 | 75.50 | 75.62 | 75.13 | 0.93% | 185 |
| Oct 20, 2025 | 76.00 | 76.00 | 74.92 | 74.92 | 74.44 | -0.79% | 50 |
| Oct 17, 2025 | 75.08 | 75.52 | 74.80 | 75.52 | 75.03 | 1.42% | 407 |
| Oct 16, 2025 | 74.44 | 75.02 | 73.72 | 74.46 | 73.98 | -0.11% | 166 |
| Oct 15, 2025 | 74.52 | 74.66 | 74.52 | 74.54 | 74.06 | 0.13% | 50 |
| Oct 14, 2025 | 74.34 | 75.10 | 74.34 | 74.44 | 73.96 | -0.83% | 467 |
| Oct 13, 2025 | 74.00 | 76.14 | 74.00 | 75.06 | 74.58 | -0.92% | 450 |
| Oct 10, 2025 | 76.02 | 76.10 | 75.34 | 75.76 | 75.27 | -0.26% | 429 |