Chemed Corporation (FRA:CXM)
Germany
· Delayed Price · Currency is EUR 364.00
-18.00 (-4.71%)
At close: Dec 3, 2025
Chemed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.55% | - |
| Dec 3, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -4.71% | - |
| Dec 2, 2025 | 374.00 | 382.00 | 374.00 | 382.00 | 382.00 | 2.69% | 20 |
| Dec 1, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -1.59% | - |
| Nov 28, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.53% | - |
| Nov 27, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | - |
| Nov 26, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.53% | - |
| Nov 25, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -1.58% | - |
| Nov 24, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 3.26% | - |
| Nov 21, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -0.54% | - |
| Nov 20, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.54% | - |
| Nov 19, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0.54% | - |
| Nov 18, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.54% | - |
| Nov 17, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -2.11% | - |
| Nov 14, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.48 | -0.52% | - |
| Nov 13, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 381.48 | 0.53% | - |
| Nov 12, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.48 | 1.60% | - |
| Nov 11, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 373.49 | 0.54% | - |
| Nov 10, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 371.49 | 0.54% | - |
| Nov 7, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 369.50 | -2.12% | - |
| Nov 6, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.49 | - | - |
| Nov 5, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.49 | - | - |
| Nov 4, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.49 | 2.16% | - |
| Nov 3, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 369.50 | -4.15% | - |
| Oct 31, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 385.48 | -2.53% | - |
| Oct 30, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 395.46 | 5.88% | - |
| Oct 29, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 373.49 | 1.08% | - |
| Oct 28, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 369.50 | -1.60% | - |
| Oct 27, 2025 | 374.00 | 376.00 | 374.00 | 376.00 | 375.49 | 1.08% | 50 |
| Oct 24, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 371.49 | -0.53% | - |
| Oct 23, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 373.49 | -0.53% | - |
| Oct 22, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 375.49 | -0.53% | - |
| Oct 21, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.49 | 1.07% | - |
| Oct 20, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 373.49 | 2.75% | - |
| Oct 17, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 363.51 | -2.15% | - |
| Oct 16, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 371.49 | -0.53% | - |
| Oct 15, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 373.49 | 2.19% | - |
| Oct 14, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 365.50 | -1.61% | - |
| Oct 13, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 371.49 | 0.54% | - |
| Oct 10, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 369.50 | - | - |
| Oct 9, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 369.50 | -0.54% | - |
| Oct 8, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 371.49 | 1.09% | - |
| Oct 7, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 367.50 | -2.13% | - |
| Oct 6, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 375.49 | - | - |
| Oct 3, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 375.49 | 1.08% | - |
| Oct 2, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 371.49 | -1.06% | - |
| Oct 1, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 375.49 | -1.57% | - |
| Sep 30, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 381.48 | -2.55% | - |
| Sep 29, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 391.47 | 2.62% | - |
| Sep 26, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 381.48 | -0.52% | - |
| Sep 25, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 383.48 | 1.05% | - |
| Sep 24, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.48 | -0.52% | - |
| Sep 23, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 381.48 | 0.53% | - |
| Sep 22, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.48 | -1.55% | - |
| Sep 19, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 385.48 | - | - |
| Sep 18, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 385.48 | 3.21% | - |
| Sep 17, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 373.49 | 0.54% | - |
| Sep 16, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 371.49 | -1.59% | - |
| Sep 15, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.49 | -2.07% | - |
| Sep 12, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 385.48 | 1.05% | - |
| Sep 11, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 381.48 | -2.05% | - |
| Sep 10, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 389.47 | - | - |
| Sep 9, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 389.47 | -1.02% | - |
| Sep 8, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 393.46 | 1.03% | - |
| Sep 5, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 389.47 | -0.51% | - |
| Sep 4, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 391.47 | -0.51% | - |
| Sep 3, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 393.46 | 0.51% | - |
| Sep 2, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 391.47 | 1.03% | - |
| Sep 1, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 387.47 | 1.04% | - |
| Aug 29, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 383.48 | -1.03% | - |
| Aug 28, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 387.47 | 2.11% | - |
| Aug 27, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.48 | -2.06% | - |
| Aug 26, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 387.47 | -0.51% | - |
| Aug 25, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 389.47 | - | - |
| Aug 22, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 389.47 | 1.56% | - |
| Aug 21, 2025 | 388.00 | 388.00 | 384.00 | 384.00 | 383.48 | -0.52% | 7 |
| Aug 20, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 385.48 | 2.12% | - |
| Aug 19, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.49 | 0.53% | - |
| Aug 18, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 375.49 | -0.53% | - |
| Aug 15, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.49 | -0.53% | - |
| Aug 14, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.48 | 1.06% | - |
| Aug 13, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 375.49 | 1.62% | - |
| Aug 12, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 369.50 | - | - |
| Aug 11, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 369.50 | - | - |
| Aug 8, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 368.98 | 1.65% | - |
| Aug 7, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 363.00 | -1.09% | - |
| Aug 6, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 366.99 | 1.10% | - |
| Aug 5, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 363.00 | 1.68% | - |
| Aug 4, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 357.02 | 0.56% | - |
| Aug 1, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 355.02 | -1.66% | - |
| Jul 31, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.01 | 0.56% | - |
| Jul 30, 2025 | 386.00 | 386.00 | 360.00 | 360.00 | 359.01 | -10.00% | 11 |
| Jul 29, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 398.90 | 1.01% | - |
| Jul 28, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 394.91 | 1.54% | - |
| Jul 25, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 388.93 | -0.51% | - |
| Jul 24, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 390.92 | 2.62% | - |
| Jul 23, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 380.95 | 0.53% | - |
| Jul 22, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 378.96 | -1.55% | - |
| Jul 21, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 384.94 | -1.03% | - |
| Jul 18, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 388.93 | -0.51% | - |