Church & Dwight Co., Inc. (FRA:CXU)
Germany
· Delayed Price · Currency is EUR 71.82
-0.36 (-0.50%)
Last updated: Dec 5, 2025, 8:02 AM CET
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -0.50% | - |
| Dec 4, 2025 | 71.72 | 72.18 | 71.72 | 72.18 | 72.18 | 0.59% | 50 |
| Dec 3, 2025 | 71.48 | 71.76 | 71.48 | 71.76 | 71.76 | -0.25% | 20 |
| Dec 2, 2025 | 72.62 | 72.64 | 71.94 | 71.94 | 71.94 | -1.72% | 526 |
| Dec 1, 2025 | 73.06 | 73.20 | 73.06 | 73.20 | 73.20 | -0.81% | 30 |
| Nov 28, 2025 | 72.86 | 73.80 | 72.86 | 73.80 | 73.80 | 1.54% | 5 |
| Nov 27, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 0.11% | - |
| Nov 26, 2025 | 72.52 | 72.92 | 72.52 | 72.60 | 72.60 | -0.17% | 407 |
| Nov 25, 2025 | 71.74 | 72.72 | 71.52 | 72.72 | 72.72 | 1.54% | 185 |
| Nov 24, 2025 | 73.10 | 73.10 | 71.62 | 71.62 | 71.62 | -2.40% | 846 |
| Nov 21, 2025 | 72.02 | 73.38 | 72.02 | 73.38 | 73.38 | 1.38% | 300 |
| Nov 20, 2025 | 71.38 | 72.38 | 71.38 | 72.38 | 72.38 | 1.43% | 959 |
| Nov 19, 2025 | 71.28 | 71.36 | 71.28 | 71.36 | 71.36 | - | 200 |
| Nov 18, 2025 | 71.12 | 71.36 | 71.12 | 71.36 | 71.36 | -0.94% | 700 |
| Nov 17, 2025 | 72.74 | 72.82 | 72.04 | 72.04 | 72.04 | -0.55% | 98 |
| Nov 14, 2025 | 72.46 | 73.16 | 72.44 | 72.44 | 72.44 | -1.09% | 506 |
| Nov 13, 2025 | 73.54 | 73.54 | 73.24 | 73.24 | 72.99 | -0.76% | 50 |
| Nov 12, 2025 | 73.58 | 73.80 | 73.58 | 73.80 | 73.54 | 1.10% | 2 |
| Nov 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.75 | -2.17% | - |
| Nov 10, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.36 | 0.40% | - |
| Nov 7, 2025 | 74.50 | 74.50 | 74.32 | 74.32 | 74.06 | -0.62% | 70 |
| Nov 6, 2025 | 75.06 | 75.06 | 74.78 | 74.78 | 74.52 | -0.45% | 100 |
| Nov 5, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 74.86 | 0.11% | - |
| Nov 4, 2025 | 74.48 | 75.04 | 74.48 | 75.04 | 74.78 | -1.52% | 30 |
| Nov 3, 2025 | 75.72 | 76.20 | 75.72 | 76.20 | 75.94 | 1.01% | 81 |
| Oct 31, 2025 | 70.44 | 76.10 | 70.44 | 75.44 | 75.18 | 6.37% | 515 |
| Oct 30, 2025 | 70.28 | 70.92 | 70.28 | 70.92 | 70.67 | -1.69% | 50 |
| Oct 29, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 71.89 | -1.34% | 31 |
| Oct 28, 2025 | 73.20 | 73.20 | 73.12 | 73.12 | 72.87 | -0.89% | 205 |
| Oct 27, 2025 | 73.40 | 73.78 | 73.10 | 73.78 | 73.52 | -1.26% | 271 |
| Oct 24, 2025 | 74.48 | 74.72 | 74.48 | 74.72 | 74.46 | 0.24% | 850 |
| Oct 23, 2025 | 75.90 | 75.90 | 74.54 | 74.54 | 74.28 | -2.69% | 110 |
| Oct 22, 2025 | 75.62 | 76.60 | 75.62 | 76.60 | 76.33 | 1.19% | 367 |
| Oct 21, 2025 | 76.00 | 76.00 | 75.68 | 75.70 | 75.44 | 0.93% | 325 |
| Oct 20, 2025 | 75.64 | 75.64 | 75.00 | 75.00 | 74.74 | 1.08% | 330 |
| Oct 17, 2025 | 74.12 | 74.20 | 74.12 | 74.20 | 73.94 | 0.35% | 205 |
| Oct 16, 2025 | 73.98 | 73.98 | 73.94 | 73.94 | 73.68 | -0.78% | 150 |
| Oct 15, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.26 | 0.27% | - |
| Oct 14, 2025 | 74.26 | 74.32 | 74.26 | 74.32 | 74.06 | -1.12% | 105 |
| Oct 13, 2025 | 75.92 | 75.92 | 75.16 | 75.16 | 74.90 | -0.50% | 463 |
| Oct 10, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.28 | -0.79% | - |
| Oct 9, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 75.88 | -1.01% | - |
| Oct 8, 2025 | 77.76 | 77.76 | 76.92 | 76.92 | 76.65 | -0.10% | 207 |
| Oct 7, 2025 | 75.72 | 77.00 | 75.72 | 77.00 | 76.73 | 1.32% | 1,004 |
| Oct 6, 2025 | 74.66 | 76.00 | 74.66 | 76.00 | 75.74 | 1.12% | 519 |
| Oct 3, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 74.90 | -0.37% | - |
| Oct 2, 2025 | 74.64 | 75.44 | 74.62 | 75.44 | 75.18 | 0.72% | 475 |
| Oct 1, 2025 | 74.16 | 74.90 | 73.94 | 74.90 | 74.64 | 0.38% | 251 |
| Sep 30, 2025 | 73.18 | 74.62 | 73.04 | 74.62 | 74.36 | 0.78% | 1,528 |
| Sep 29, 2025 | 74.10 | 74.10 | 73.94 | 74.04 | 73.78 | 0.84% | 597 |
| Sep 26, 2025 | 73.28 | 73.42 | 73.28 | 73.42 | 73.17 | -0.24% | 47 |
| Sep 25, 2025 | 73.76 | 73.76 | 73.60 | 73.60 | 73.35 | -0.57% | 10 |
| Sep 24, 2025 | 73.64 | 74.02 | 73.60 | 74.02 | 73.76 | 1.09% | 335 |
| Sep 23, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 72.97 | -2.32% | - |
| Sep 22, 2025 | 76.62 | 76.62 | 74.96 | 74.96 | 74.70 | -3.82% | 85 |
| Sep 19, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.67 | 0.03% | - |
| Sep 18, 2025 | 77.74 | 77.92 | 77.74 | 77.92 | 77.65 | -0.03% | 4 |
| Sep 17, 2025 | 76.94 | 77.94 | 76.94 | 77.94 | 77.67 | 0.65% | 300 |
| Sep 16, 2025 | 77.28 | 77.50 | 76.80 | 77.44 | 77.17 | -2.05% | 984 |
| Sep 15, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 78.79 | -1.32% | 1 |
| Sep 12, 2025 | 80.20 | 80.20 | 80.12 | 80.12 | 79.84 | 1.09% | 300 |
| Sep 11, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 78.99 | -0.55% | - |
| Sep 10, 2025 | 80.88 | 80.88 | 79.70 | 79.70 | 79.42 | -0.45% | 35 |
| Sep 9, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 79.78 | -0.52% | - |
| Sep 8, 2025 | 81.56 | 81.56 | 80.48 | 80.48 | 80.20 | -1.15% | 730 |
| Sep 5, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.14 | 0.54% | - |
| Sep 4, 2025 | 79.86 | 80.98 | 79.86 | 80.98 | 80.70 | 1.50% | 275 |
| Sep 3, 2025 | 79.90 | 79.90 | 79.78 | 79.78 | 79.50 | 0.25% | 10 |
| Sep 2, 2025 | 79.08 | 79.58 | 79.08 | 79.58 | 79.30 | 0.45% | 105 |
| Sep 1, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 78.95 | -0.60% | 90 |
| Aug 29, 2025 | 78.68 | 79.70 | 78.62 | 79.70 | 79.42 | 1.17% | 410 |
| Aug 28, 2025 | 79.52 | 80.16 | 78.78 | 78.78 | 78.51 | -1.35% | 693 |
| Aug 27, 2025 | 79.24 | 80.10 | 79.24 | 79.86 | 79.58 | 0.60% | 81 |
| Aug 26, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.11 | -2.63% | 10 |
| Aug 25, 2025 | 81.20 | 81.52 | 81.12 | 81.52 | 81.24 | 0.92% | 1,070 |
| Aug 22, 2025 | 81.60 | 81.60 | 80.78 | 80.78 | 80.50 | -1.03% | 191 |
| Aug 21, 2025 | 81.20 | 81.62 | 81.20 | 81.62 | 81.34 | 0.37% | 655 |
| Aug 20, 2025 | 80.32 | 81.32 | 80.04 | 81.32 | 81.04 | 0.94% | 149 |
| Aug 19, 2025 | 79.26 | 80.56 | 78.58 | 80.56 | 80.28 | 1.31% | 952 |
| Aug 18, 2025 | 78.62 | 79.52 | 78.62 | 79.52 | 79.24 | 0.63% | 567 |
| Aug 15, 2025 | 79.08 | 79.08 | 78.66 | 79.02 | 78.75 | -0.80% | 110 |
| Aug 14, 2025 | 79.78 | 79.78 | 79.66 | 79.66 | 79.13 | -0.80% | 20 |
| Aug 13, 2025 | 78.44 | 80.30 | 78.30 | 80.30 | 79.77 | 2.21% | 1,011 |
| Aug 12, 2025 | 78.62 | 78.62 | 78.56 | 78.56 | 78.04 | -0.48% | 29 |
| Aug 11, 2025 | 77.68 | 78.94 | 77.68 | 78.94 | 78.42 | 1.21% | 2,214 |
| Aug 8, 2025 | 79.36 | 79.50 | 78.00 | 78.00 | 77.48 | -2.28% | 652 |
| Aug 7, 2025 | 79.12 | 79.82 | 79.12 | 79.82 | 79.29 | 0.86% | 420 |
| Aug 6, 2025 | 78.74 | 79.14 | 78.68 | 79.14 | 78.62 | 0.23% | 288 |
| Aug 5, 2025 | 79.20 | 79.72 | 78.96 | 78.96 | 78.44 | -2.69% | 144 |
| Aug 4, 2025 | 80.94 | 81.14 | 80.94 | 81.14 | 80.60 | 0.77% | 28 |
| Aug 1, 2025 | 81.44 | 81.44 | 79.76 | 80.52 | 79.99 | -2.40% | 304 |
| Jul 31, 2025 | 84.44 | 84.44 | 82.50 | 82.50 | 81.95 | -2.32% | 374 |
| Jul 30, 2025 | 83.68 | 84.46 | 83.68 | 84.46 | 83.90 | 2.55% | 1,180 |
| Jul 29, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 81.81 | -0.39% | - |
| Jul 28, 2025 | 82.56 | 83.60 | 82.56 | 82.68 | 82.13 | 0.61% | 471 |
| Jul 25, 2025 | 82.66 | 82.66 | 82.18 | 82.18 | 81.64 | -0.84% | 160 |
| Jul 24, 2025 | 82.08 | 83.00 | 82.08 | 82.88 | 82.33 | -1.45% | 131 |
| Jul 23, 2025 | 83.62 | 84.10 | 83.62 | 84.10 | 83.54 | 0.72% | 48 |
| Jul 22, 2025 | 82.20 | 83.50 | 82.20 | 83.50 | 82.95 | 1.21% | 460 |
| Jul 21, 2025 | 83.04 | 83.32 | 82.50 | 82.50 | 81.95 | -0.84% | 370 |