C.H. Robinson Worldwide, Inc. (FRA:CH1A)
Germany
· Delayed Price · Currency is EUR 134.00
-0.46 (-0.34%)
At close: Dec 5, 2025
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Dec 4, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.46 | -0.74% | - |
| Dec 3, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.46 | - | - |
| Dec 2, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.46 | 1.49% | - |
| Dec 1, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.46 | -1.47% | - |
| Nov 28, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.46 | - | - |
| Nov 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.46 | 0.74% | - |
| Nov 26, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.46 | 1.50% | - |
| Nov 25, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.47 | 1.53% | - |
| Nov 24, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.48 | 2.34% | - |
| Nov 21, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.49 | -3.03% | - |
| Nov 20, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.47 | 1.54% | - |
| Nov 19, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.48 | 0.78% | - |
| Nov 18, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.48 | -1.53% | - |
| Nov 17, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.48 | 2.34% | - |
| Nov 14, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.49 | -2.29% | - |
| Nov 13, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.48 | 1.55% | - |
| Nov 12, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.48 | -0.77% | - |
| Nov 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.48 | 0.78% | - |
| Nov 10, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.48 | 1.57% | - |
| Nov 7, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.49 | -3.05% | - |
| Nov 6, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.48 | - | - |
| Nov 5, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.48 | 1.55% | - |
| Nov 4, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.48 | -2.27% | - |
| Nov 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.47 | -0.75% | - |
| Oct 31, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.47 | 0.76% | 2 |
| Oct 30, 2025 | 122.00 | 132.00 | 122.00 | 132.00 | 131.47 | 22.22% | - |
| Oct 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.57 | -0.92% | - |
| Oct 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.56 | - | - |
| Oct 27, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 108.56 | 1.87% | - |
| Oct 24, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.57 | -0.93% | - |
| Oct 23, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.57 | -0.92% | - |
| Oct 22, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.56 | 0.93% | - |
| Oct 21, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.57 | - | - |
| Oct 20, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.57 | 2.86% | - |
| Oct 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.58 | -2.78% | - |
| Oct 16, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.57 | -0.92% | - |
| Oct 15, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.56 | 3.81% | - |
| Oct 14, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.58 | -2.78% | - |
| Oct 13, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.57 | -1.82% | - |
| Oct 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.56 | -3.51% | - |
| Oct 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.54 | - | - |
| Oct 8, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.54 | 0.88% | - |
| Oct 7, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.55 | -0.88% | - |
| Oct 6, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.54 | - | - |
| Oct 3, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.54 | 0.88% | - |
| Oct 2, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 112.55 | 1.80% | - |
| Oct 1, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.56 | - | - |
| Sep 30, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.56 | - | - |
| Sep 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.56 | -1.77% | - |
| Sep 26, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.55 | 0.89% | - |
| Sep 25, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.55 | - | - |
| Sep 24, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.55 | - | - |
| Sep 23, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.55 | -1.75% | - |
| Sep 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.54 | -0.87% | - |
| Sep 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.54 | 1.77% | - |
| Sep 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.55 | 1.80% | - |
| Sep 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.56 | - | - |
| Sep 16, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 110.56 | - | - |
| Sep 15, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.56 | 0.91% | - |
| Sep 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.56 | 1.85% | - |
| Sep 11, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.57 | 1.89% | - |
| Sep 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.58 | - | - |
| Sep 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.58 | - | - |
| Sep 8, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.58 | -0.93% | - |
| Sep 5, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.57 | -1.83% | - |
| Sep 4, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.03 | - | - |
| Sep 3, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.03 | 0.93% | - |
| Sep 2, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 107.04 | - | - |
| Sep 1, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.04 | -0.92% | - |
| Aug 29, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.03 | 0.93% | - |
| Aug 28, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.04 | - | - |
| Aug 27, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.04 | 0.93% | - |
| Aug 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.05 | - | - |
| Aug 25, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 106.05 | 2.88% | 10 |
| Aug 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.08 | 1.96% | - |
| Aug 21, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.10 | -2.86% | - |
| Aug 20, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.07 | 0.96% | - |
| Aug 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.08 | 1.96% | - |
| Aug 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.10 | -0.97% | - |
| Aug 15, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.09 | 0.98% | - |
| Aug 14, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.10 | 2.00% | - |
| Aug 13, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.11 | -0.99% | - |
| Aug 12, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 100.10 | 1.51% | 11 |
| Aug 11, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.62 | -3.40% | - |
| Aug 8, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 102.09 | -0.96% | 9 |
| Aug 7, 2025 | 100.00 | 104.00 | 100.00 | 104.00 | 103.08 | 4.52% | 5 |
| Aug 6, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.62 | 0.51% | - |
| Aug 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.12 | 1.54% | - |
| Aug 4, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 96.64 | -2.01% | - |
| Aug 1, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.62 | -1.49% | - |
| Jul 31, 2025 | 85.00 | 101.00 | 85.00 | 101.00 | 100.10 | 18.82% | 253 |
| Jul 30, 2025 | 85.50 | 85.50 | 85.00 | 85.00 | 84.25 | -1.73% | - |
| Jul 29, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 85.73 | -1.14% | - |
| Jul 28, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 86.72 | 0.57% | - |
| Jul 25, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.23 | 2.96% | - |
| Jul 24, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.75 | 1.81% | - |
| Jul 23, 2025 | 83.50 | 83.50 | 83.00 | 83.00 | 82.26 | 1.84% | 500 |
| Jul 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 80.78 | -1.21% | 250 |
| Jul 21, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.77 | -1.20% | - |