Church & Dwight Co Inc (CXU.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
| 29 Apr 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| 26 Apr 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
| 25 Apr 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
| 24 Apr 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
| 23 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 22 Apr 2024 | 97.74 | 99.76 | 97.74 | 99.76 | 99.76 | 5 |
| 19 Apr 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
| 18 Apr 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
| 17 Apr 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
| 16 Apr 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
| 15 Apr 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
| 12 Apr 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
| 11 Apr 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
| 10 Apr 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
| 09 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 08 Apr 2024 | 93.72 | 94.32 | 93.72 | 94.32 | 94.32 | 30 |
| 05 Apr 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| 04 Apr 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
| 03 Apr 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
| 02 Apr 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
| 28 Mar 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 27 Mar 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 25 |
| 26 Mar 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 25 Mar 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 22 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 21 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 20 Mar 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 19 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 18 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 15 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 14 Mar 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 13 Mar 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
| 12 Mar 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 11 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 23 |
| 08 Mar 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| 07 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 06 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 05 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 04 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 01 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 29 Feb 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| 28 Feb 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
| 27 Feb 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| 26 Feb 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| 23 Feb 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 22 Feb 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 21 Feb 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| 20 Feb 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
| 19 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 16 Feb 2024 | 90.10 | 91.00 | 90.10 | 91.00 | 91.00 | 32 |
| 15 Feb 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 14 Feb 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 14 Feb 2024 | 0.28375 Dividend | |||||
| 13 Feb 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 90.92 | - |
| 12 Feb 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.12 | - |
| 09 Feb 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.11 | - |
| 08 Feb 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 92.91 | - |
| 07 Feb 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.51 | - |
| 06 Feb 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.61 | - |
| 05 Feb 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.41 | - |
| 02 Feb 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.01 | - |
| 01 Feb 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 91.91 | - |
| 31 Jan 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.31 | - |
| 30 Jan 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.32 | - |
| 29 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.72 | - |
| 26 Jan 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.62 | - |
| 25 Jan 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 88.92 | - |
| 24 Jan 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.12 | - |
| 23 Jan 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 88.92 | - |
| 22 Jan 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.42 | - |
| 19 Jan 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.32 | - |
| 18 Jan 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 89.92 | - |
| 17 Jan 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.42 | - |
| 16 Jan 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.42 | - |
| 15 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.22 | - |
| 12 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.22 | - |
| 11 Jan 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.43 | - |
| 10 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.23 | - |
| 09 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.53 | - |
| 08 Jan 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 84.93 | - |
| 05 Jan 2024 | 86.10 | 86.60 | 86.10 | 86.60 | 86.33 | 30 |
| 04 Jan 2024 | 85.80 | 86.20 | 85.60 | 86.20 | 85.93 | 178 |
| 03 Jan 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.63 | - |
| 02 Jan 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.23 | - |
| 29 Dec 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.44 | - |
| 28 Dec 2023 | 83.30 | 83.30 | 83.30 | 83.30 | 83.04 | - |
| 27 Dec 2023 | 83.30 | 83.30 | 83.30 | 83.30 | 83.04 | - |
| 22 Dec 2023 | 82.70 | 82.70 | 82.70 | 82.70 | 82.44 | - |
| 21 Dec 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.24 | - |
| 20 Dec 2023 | 84.40 | 84.40 | 84.40 | 84.40 | 84.14 | - |
| 19 Dec 2023 | 84.80 | 84.80 | 84.80 | 84.80 | 84.54 | - |
| 18 Dec 2023 | 83.70 | 83.70 | 83.70 | 83.70 | 83.44 | - |
| 15 Dec 2023 | 83.00 | 83.90 | 83.00 | 83.90 | 83.64 | 10 |
| 14 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 86.73 | - |
| 13 Dec 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 85.73 | - |
| 12 Dec 2023 | 86.40 | 86.40 | 86.40 | 86.40 | 86.13 | - |
| 11 Dec 2023 | 86.40 | 86.40 | 86.40 | 86.40 | 86.13 | - |
| 08 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 86.73 | - |
| 07 Dec 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.