Church & Dwight Co., Inc. (ETR:CXU)
Germany
· Delayed Price · Currency is EUR 72.20
+0.56 (0.78%)
Dec 5, 2025, 6:13 PM CET
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.04 | 72.84 | 72.04 | 72.84 | 72.84 | 1.51% | 18 |
| Dec 4, 2025 | 72.80 | 72.80 | 71.04 | 71.76 | 71.76 | -0.25% | 913 |
| Dec 3, 2025 | 71.36 | 71.94 | 70.88 | 71.94 | 71.94 | -0.19% | 903 |
| Dec 2, 2025 | 72.72 | 72.72 | 72.00 | 72.08 | 72.08 | -1.12% | 374 |
| Dec 1, 2025 | 72.62 | 72.90 | 72.58 | 72.90 | 72.90 | -0.49% | 201 |
| Nov 28, 2025 | 72.62 | 73.28 | 72.60 | 73.26 | 73.26 | - | 407 |
| Nov 27, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.41% | - |
| Nov 26, 2025 | 72.74 | 72.96 | 72.74 | 72.96 | 72.96 | 0.61% | 9 |
| Nov 25, 2025 | 71.64 | 72.56 | 71.64 | 72.52 | 72.52 | 0.39% | 760 |
| Nov 24, 2025 | 72.22 | 72.24 | 72.22 | 72.24 | 72.24 | -1.01% | 10 |
| Nov 21, 2025 | 71.00 | 72.98 | 71.00 | 72.98 | 72.98 | 1.56% | 81 |
| Nov 20, 2025 | 70.92 | 71.86 | 70.90 | 71.86 | 71.86 | 0.08% | 162 |
| Nov 19, 2025 | 70.66 | 72.22 | 70.66 | 71.80 | 71.80 | 0.17% | 330 |
| Nov 18, 2025 | 71.38 | 72.36 | 70.74 | 71.68 | 71.68 | -0.44% | 280 |
| Nov 17, 2025 | 72.38 | 72.58 | 72.00 | 72.00 | 72.00 | -0.63% | 79 |
| Nov 14, 2025 | 73.50 | 73.50 | 72.46 | 72.46 | 72.46 | -1.44% | 62 |
| Nov 13, 2025 | 73.96 | 74.38 | 73.52 | 73.52 | 73.27 | -0.33% | 45 |
| Nov 12, 2025 | 73.74 | 73.90 | 73.74 | 73.76 | 73.51 | -0.08% | 56 |
| Nov 11, 2025 | 72.62 | 74.12 | 72.62 | 73.82 | 73.57 | 0.76% | 56 |
| Nov 10, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.01 | -2.40% | - |
| Nov 7, 2025 | 74.56 | 75.06 | 74.56 | 75.06 | 74.80 | -0.42% | 12 |
| Nov 6, 2025 | 75.50 | 75.50 | 75.38 | 75.38 | 75.12 | 0.45% | 71 |
| Nov 5, 2025 | 75.46 | 75.46 | 75.04 | 75.04 | 74.78 | -0.11% | 146 |
| Nov 4, 2025 | 73.70 | 75.38 | 72.86 | 75.12 | 74.86 | 1.27% | 1,122 |
| Nov 3, 2025 | 76.38 | 76.38 | 73.90 | 74.18 | 73.92 | -1.93% | 98 |
| Oct 31, 2025 | 72.38 | 75.92 | 72.38 | 75.64 | 75.38 | 6.15% | 2,096 |
| Oct 30, 2025 | 70.00 | 71.60 | 70.00 | 71.26 | 71.01 | 0.65% | 1,448 |
| Oct 29, 2025 | 72.20 | 72.92 | 70.76 | 70.80 | 70.56 | -2.99% | 1,648 |
| Oct 28, 2025 | 72.90 | 73.00 | 72.14 | 72.98 | 72.73 | -1.14% | 633 |
| Oct 27, 2025 | 73.40 | 73.82 | 73.00 | 73.82 | 73.57 | -0.59% | 426 |
| Oct 24, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.00 | -0.67% | - |
| Oct 23, 2025 | 76.38 | 76.38 | 74.76 | 74.76 | 74.50 | -2.93% | 11 |
| Oct 22, 2025 | 75.64 | 77.16 | 75.36 | 77.02 | 76.75 | 1.85% | 201 |
| Oct 21, 2025 | 75.96 | 75.96 | 75.50 | 75.62 | 75.36 | 0.93% | 185 |
| Oct 20, 2025 | 76.00 | 76.00 | 74.92 | 74.92 | 74.66 | -0.79% | 50 |
| Oct 17, 2025 | 75.08 | 75.52 | 74.80 | 75.52 | 75.26 | 1.42% | 407 |
| Oct 16, 2025 | 74.44 | 75.02 | 73.72 | 74.46 | 74.20 | -0.11% | 166 |
| Oct 15, 2025 | 74.52 | 74.66 | 74.52 | 74.54 | 74.28 | 0.13% | 50 |
| Oct 14, 2025 | 74.34 | 75.10 | 74.34 | 74.44 | 74.18 | -0.83% | 467 |
| Oct 13, 2025 | 74.00 | 76.14 | 74.00 | 75.06 | 74.80 | -0.92% | 450 |
| Oct 10, 2025 | 76.02 | 76.10 | 75.34 | 75.76 | 75.50 | -0.26% | 429 |
| Oct 9, 2025 | 77.98 | 78.00 | 75.76 | 75.96 | 75.70 | -0.99% | 526 |
| Oct 8, 2025 | 77.70 | 77.70 | 76.02 | 76.72 | 76.46 | -0.03% | 271 |
| Oct 7, 2025 | 76.50 | 77.00 | 75.84 | 76.74 | 76.48 | 1.89% | 103 |
| Oct 6, 2025 | 75.52 | 75.70 | 74.76 | 75.32 | 75.06 | 0.67% | 222 |
| Oct 3, 2025 | 75.60 | 75.60 | 74.82 | 74.82 | 74.56 | -1.01% | 33 |
| Oct 2, 2025 | 74.34 | 75.58 | 74.34 | 75.58 | 75.32 | 1.31% | 6 |
| Oct 1, 2025 | 75.22 | 75.22 | 74.60 | 74.60 | 74.34 | 0.21% | 96 |
| Sep 30, 2025 | 72.18 | 74.44 | 72.18 | 74.44 | 74.18 | 2.25% | 130 |
| Sep 29, 2025 | 73.00 | 73.66 | 72.64 | 72.80 | 72.55 | -1.14% | 2,003 |
| Sep 26, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.39 | -0.11% | - |
| Sep 25, 2025 | 75.60 | 75.60 | 73.72 | 73.72 | 73.47 | -0.14% | 34 |
| Sep 24, 2025 | 73.60 | 75.10 | 73.60 | 73.82 | 73.57 | 1.21% | 266 |
| Sep 23, 2025 | 73.96 | 73.96 | 72.52 | 72.94 | 72.69 | -1.70% | 313 |
| Sep 22, 2025 | 74.46 | 74.46 | 73.72 | 74.20 | 73.94 | -4.55% | 296 |
| Sep 19, 2025 | 77.78 | 77.78 | 77.74 | 77.74 | 77.47 | -0.13% | 14 |
| Sep 18, 2025 | 77.50 | 77.84 | 77.50 | 77.84 | 77.57 | 0.03% | 150 |
| Sep 17, 2025 | 77.14 | 77.82 | 76.12 | 77.82 | 77.55 | 0.57% | 64 |
| Sep 16, 2025 | 77.06 | 77.38 | 77.04 | 77.38 | 77.11 | -0.69% | 413 |
| Sep 15, 2025 | 78.60 | 78.60 | 77.92 | 77.92 | 77.65 | -2.48% | 46 |
| Sep 12, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.62 | -0.08% | - |
| Sep 11, 2025 | 80.84 | 80.84 | 79.96 | 79.96 | 79.68 | 1.04% | 4 |
| Sep 10, 2025 | 78.84 | 79.14 | 78.84 | 79.14 | 78.87 | -1.52% | 25 |
| Sep 9, 2025 | 81.84 | 81.84 | 80.36 | 80.36 | 80.08 | -0.22% | 59 |