Cardinal Health, Inc. (FRA:CLH)
Germany
· Delayed Price · Currency is EUR 170.25
-0.75 (-0.44%)
Last updated: Dec 5, 2025, 8:04 AM CET
Cardinal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 170.70 | 171.00 | 170.70 | 171.00 | 171.00 | -2.76% | 5 |
| Dec 3, 2025 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | 0.06% | - |
| Dec 2, 2025 | 178.60 | 178.60 | 175.75 | 175.75 | 175.75 | -3.41% | 82 |
| Dec 1, 2025 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | -0.79% | - |
| Nov 28, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 0.03% | - |
| Nov 27, 2025 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | -0.27% | - |
| Nov 26, 2025 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | -0.24% | - |
| Nov 25, 2025 | 182.70 | 184.30 | 182.70 | 184.30 | 184.30 | 0.38% | 16 |
| Nov 24, 2025 | 181.50 | 183.60 | 181.50 | 183.60 | 183.60 | 2.34% | 3 |
| Nov 21, 2025 | 179.55 | 179.55 | 179.40 | 179.40 | 179.40 | -1.48% | 100 |
| Nov 20, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 1.19% | - |
| Nov 19, 2025 | 177.85 | 179.95 | 177.85 | 179.95 | 179.95 | 1.98% | 16 |
| Nov 18, 2025 | 176.75 | 176.75 | 176.45 | 176.45 | 176.45 | -0.84% | - |
| Nov 17, 2025 | 175.95 | 177.95 | 175.95 | 177.95 | 177.95 | 0.85% | 3 |
| Nov 14, 2025 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | 0.40% | - |
| Nov 13, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -0.96% | - |
| Nov 12, 2025 | 176.20 | 177.45 | 176.20 | 177.45 | 177.45 | 0.14% | 3 |
| Nov 11, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 0.14% | - |
| Nov 10, 2025 | 175.55 | 176.95 | 175.55 | 176.95 | 176.95 | 3.48% | 4 |
| Nov 7, 2025 | 171.10 | 171.10 | 171.00 | 171.00 | 171.00 | 0.35% | 50 |
| Nov 6, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 0.62% | - |
| Nov 5, 2025 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | 3.48% | - |
| Nov 4, 2025 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | -0.85% | - |
| Nov 3, 2025 | 165.30 | 165.30 | 165.05 | 165.05 | 165.05 | 1.10% | 9 |
| Oct 31, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 15.70% | - |
| Oct 30, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 1.22% | - |
| Oct 29, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -1.10% | - |
| Oct 28, 2025 | 139.95 | 140.95 | 139.95 | 140.95 | 140.95 | 1.55% | 8 |
| Oct 27, 2025 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 1.83% | - |
| Oct 24, 2025 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -1.34% | - |
| Oct 23, 2025 | 137.05 | 138.15 | 137.05 | 138.15 | 138.15 | 1.39% | 108 |
| Oct 22, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 1.04% | - |
| Oct 21, 2025 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | 0.94% | - |
| Oct 20, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 2.73% | - |
| Oct 17, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -2.22% | - |
| Oct 16, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.61% | - |
| Oct 15, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -0.34% | - |
| Oct 14, 2025 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | -2.36% | - |
| Oct 13, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0.33% | - |
| Oct 10, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -0.84% | - |
| Oct 9, 2025 | 135.20 | 136.55 | 135.20 | 136.55 | 136.55 | 1.64% | 21 |
| Oct 8, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | 1.55% | - |
| Oct 7, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0.34% | - |
| Oct 6, 2025 | 132.25 | 132.25 | 131.85 | 131.85 | 131.85 | -2.19% | 115 |
| Oct 3, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 0.60% | - |
| Oct 2, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.17% | - |
| Oct 1, 2025 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 0.88% | - |
| Sep 30, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 130.86 | 0.46% | - |
| Sep 29, 2025 | 130.70 | 130.70 | 130.70 | 130.70 | 130.27 | 2.79% | - |
| Sep 26, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 126.73 | -0.39% | - |
| Sep 25, 2025 | 131.20 | 131.20 | 127.65 | 127.65 | 127.23 | -2.30% | 109 |
| Sep 24, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.22 | 4.86% | - |
| Sep 23, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.19 | -1.81% | - |
| Sep 22, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.48 | -0.08% | - |
| Sep 19, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.58 | 1.03% | - |
| Sep 18, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.28 | 0.64% | - |
| Sep 17, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.49 | -1.46% | - |
| Sep 16, 2025 | 127.10 | 127.10 | 126.75 | 126.75 | 126.33 | -2.05% | 11 |
| Sep 15, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 128.97 | -0.15% | - |
| Sep 12, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.17 | 1.81% | - |
| Sep 11, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 126.88 | -1.58% | - |
| Sep 10, 2025 | 129.35 | 129.35 | 129.35 | 129.35 | 128.92 | 1.69% | 20 |
| Sep 9, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 126.78 | 0.04% | - |
| Sep 8, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 126.73 | -0.31% | - |
| Sep 5, 2025 | 127.55 | 127.55 | 127.55 | 127.55 | 127.13 | -1.70% | - |
| Sep 4, 2025 | 128.65 | 129.75 | 128.65 | 129.75 | 129.32 | 1.33% | 69 |
| Sep 3, 2025 | 128.05 | 128.05 | 128.05 | 128.05 | 127.63 | 1.03% | - |
| Sep 2, 2025 | 126.75 | 126.75 | 126.75 | 126.75 | 126.33 | -0.20% | 150 |
| Sep 1, 2025 | 126.50 | 127.00 | 126.50 | 127.00 | 126.58 | 0.16% | 150 |
| Aug 29, 2025 | 127.70 | 127.70 | 126.80 | 126.80 | 126.38 | -0.78% | 90 |
| Aug 28, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | 127.38 | 0.04% | - |
| Aug 27, 2025 | 126.50 | 127.75 | 126.50 | 127.75 | 127.33 | 2.16% | 20 |
| Aug 26, 2025 | 125.05 | 125.05 | 125.05 | 125.05 | 124.64 | -0.75% | - |
| Aug 25, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.58 | -3.34% | - |
| Aug 22, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 129.92 | -0.38% | - |
| Aug 21, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.42 | 2.55% | - |
| Aug 20, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.18 | -0.27% | - |
| Aug 19, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 127.53 | 0.43% | - |
| Aug 18, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 126.98 | -0.74% | - |
| Aug 15, 2025 | 128.35 | 128.35 | 128.35 | 128.35 | 127.92 | 1.74% | - |
| Aug 14, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 125.73 | 0.80% | - |
| Aug 13, 2025 | 125.15 | 125.15 | 125.15 | 125.15 | 124.74 | -7.74% | - |
| Aug 12, 2025 | 135.65 | 135.65 | 135.65 | 135.65 | 135.20 | 0.86% | - |
| Aug 11, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.05 | 2.40% | - |
| Aug 8, 2025 | 131.35 | 131.35 | 131.35 | 131.35 | 130.91 | 0.38% | 233 |
| Aug 7, 2025 | 133.75 | 133.75 | 130.85 | 130.85 | 130.42 | -3.96% | 233 |
| Aug 6, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 135.80 | -0.73% | - |
| Aug 5, 2025 | 137.00 | 137.25 | 137.00 | 137.25 | 136.80 | 2.16% | 100 |
| Aug 4, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 133.90 | 0.79% | - |
| Aug 1, 2025 | 135.15 | 135.15 | 133.30 | 133.30 | 132.86 | -1.37% | 40 |
| Jul 31, 2025 | 138.40 | 138.40 | 135.15 | 135.15 | 134.70 | -0.26% | 750 |
| Jul 30, 2025 | 135.90 | 135.90 | 135.50 | 135.50 | 135.05 | 0.52% | 1,195 |
| Jul 29, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.35 | 0.71% | - |
| Jul 28, 2025 | 133.70 | 133.85 | 133.70 | 133.85 | 133.41 | -0.85% | 50 |
| Jul 25, 2025 | 134.30 | 135.00 | 134.30 | 135.00 | 134.55 | 1.05% | 50 |
| Jul 24, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.16 | 0.11% | - |
| Jul 23, 2025 | 133.45 | 133.45 | 133.45 | 133.45 | 133.01 | -1.37% | - |
| Jul 22, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 134.85 | -0.44% | - |
| Jul 21, 2025 | 136.75 | 136.75 | 135.90 | 135.90 | 135.45 | -0.73% | 400 |
| Jul 18, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.45 | -1.08% | - |