Church&Dwight

CHD
🏛️ germany →
76.92
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-08 77.76 77.76 76.92 76.92 0.0M
2025-10-07 75.72 77.00 75.72 77.00 0.0M
2025-10-06 74.66 76.00 74.66 76.00 0.0M
2025-10-03 75.16 75.16 75.16 75.16 0.0M
2025-10-02 74.64 75.44 74.62 75.44 0.0M
2025-10-01 74.16 74.90 73.94 74.90 0.0M
2025-09-30 73.18 74.62 73.04 74.62 0.0M
2025-09-29 74.10 74.10 73.94 74.04 0.0M
2025-09-26 73.28 73.42 73.28 73.42 0.0M
2025-09-25 73.76 73.76 73.60 73.60 0.0M
2025-09-24 73.64 74.02 73.60 74.02 0.0M
2025-09-23 73.22 73.22 73.22 73.22 0.0M
2025-09-22 76.62 76.62 74.96 74.96 0.0M
2025-09-19 77.94 77.94 77.94 77.94 0.0M
2025-09-18 77.74 77.92 77.74 77.92 0.0M
2025-09-17 76.94 77.94 76.94 77.94 0.0M
2025-09-16 77.28 77.50 76.80 77.44 0.0M
2025-09-15 79.06 79.06 79.06 79.06 0.0M
2025-09-12 80.20 80.20 80.12 80.12 0.0M
2025-09-11 79.26 79.26 79.26 79.26 0.0M
2025-09-10 80.88 80.88 79.70 79.70 0.0M
2025-09-09 80.06 80.06 80.06 80.06 0.0M
2025-09-08 81.56 81.56 80.48 80.48 0.0M
2025-09-05 81.42 81.42 81.42 81.42 0.0M
2025-09-04 79.86 80.98 79.86 80.98 0.0M
2025-09-03 79.90 79.90 79.78 79.78 0.0M
2025-09-02 79.08 79.58 79.08 79.58 0.0M
2025-09-01 79.22 79.22 79.22 79.22 0.0M
2025-08-29 78.68 79.70 78.62 79.70 0.0M
2025-08-28 79.52 80.16 78.78 78.78 0.0M
2025-08-27 79.24 80.10 79.24 79.86 0.0M
2025-08-26 79.38 79.38 79.38 79.38 0.0M
2025-08-25 81.20 81.52 81.12 81.52 0.0M
2025-08-22 81.60 81.60 80.78 80.78 0.0M
2025-08-21 81.20 81.62 81.20 81.62 0.0M
2025-08-20 80.32 81.32 80.04 81.32 0.0M
2025-08-19 79.26 80.56 78.58 80.56 0.0M
2025-08-18 78.62 79.52 78.62 79.52 0.0M
2025-08-15 79.08 79.08 78.66 79.02 0.0M
2025-08-14 79.78 79.78 79.66 79.66 0.0M
2025-08-13 78.44 80.30 78.30 80.30 0.0M
2025-08-12 78.62 78.62 78.56 78.56 0.0M
2025-08-11 77.68 78.94 77.68 78.94 0.0M
2025-08-08 79.36 79.50 78.00 78.00 0.0M
2025-08-07 79.12 79.82 79.12 79.82 0.0M
2025-08-06 78.74 79.14 78.68 79.14 0.0M
2025-08-05 79.20 79.72 78.96 78.96 0.0M
2025-08-04 80.94 81.14 80.94 81.14 0.0M
2025-08-01 81.44 81.44 79.76 80.52 0.0M
2025-07-31 84.44 84.44 82.50 82.50 0.0M
2025-07-30 83.68 84.46 83.68 84.46 0.0M
2025-07-29 82.36 82.36 82.36 82.36 0.0M
2025-07-28 82.56 83.60 82.56 82.68 0.0M
2025-07-25 82.66 82.66 82.18 82.18 0.0M
2025-07-24 82.08 83.00 82.08 82.88 0.0M
2025-07-23 83.62 84.10 83.62 84.10 0.0M
2025-07-22 82.20 83.50 82.20 83.50 0.0M
2025-07-21 83.04 83.32 82.50 82.50 0.0M
2025-07-18 83.42 83.42 83.20 83.20 0.0M
2025-07-17 82.68 82.76 82.66 82.76 0.0M
2025-07-16 82.02 82.66 81.50 82.66 0.0M
2025-07-15 83.04 83.04 82.48 82.60 0.0M
2025-07-14 83.14 83.22 83.14 83.20 0.0M
2025-07-11 84.56 84.56 83.82 84.04 0.0M
2025-07-10 83.42 84.80 83.42 84.80 0.0M
2025-07-09 83.32 83.80 83.32 83.80 0.0M
2025-07-08 83.82 83.86 82.68 83.86 0.0M
2025-07-07 82.62 83.58 82.62 83.50 0.0M
2025-07-04 82.84 83.06 82.36 83.06 0.0M
2025-07-03 83.06 83.06 82.70 82.70 0.0M
2025-07-02 82.72 82.72 82.68 82.68 0.0M
2025-07-01 81.10 81.10 80.90 80.90 0.0M
2025-06-30 80.32 80.62 80.32 80.62 0.0M
2025-06-27 81.08 81.08 80.68 80.68 0.0M
2025-06-26 81.74 81.74 81.74 81.74 0.0M
2025-06-25 82.30 82.48 82.04 82.04 0.0M
2025-06-24 83.96 84.32 82.30 82.88 0.0M
2025-06-23 83.24 84.44 83.24 84.20 0.0M
2025-06-20 82.62 83.72 82.62 83.72 0.0M
2025-06-19 83.18 83.18 83.18 83.18 0.0M
2025-06-18 83.12 83.48 83.12 83.34 0.0M
2025-06-17 83.98 84.46 83.98 84.42 0.0M
2025-06-16 84.86 84.96 83.78 84.64 0.0M
2025-06-13 84.82 84.82 84.82 84.82 0.0M
2025-06-12 85.42 85.68 85.42 85.68 0.0M
2025-06-11 86.48 86.48 86.18 86.18 0.0M
2025-06-10 86.46 87.02 86.46 87.02 0.0M
2025-06-09 86.30 86.30 86.30 86.30 0.0M
2025-06-06 86.42 86.42 86.36 86.36 0.0M
2025-06-05 87.02 87.60 87.02 87.60 0.0M
2025-06-04 87.36 87.96 87.36 87.96 0.0M
2025-06-03 86.20 86.64 86.20 86.64 0.0M
2025-06-02 86.42 86.48 85.92 86.32 0.0M
2025-05-30 86.28 86.68 86.28 86.68 0.0M
2025-05-29 88.26 88.26 88.26 88.26 0.0M
2025-05-28 86.50 87.28 85.80 87.28 0.0M
2025-05-27 83.98 85.44 83.98 84.44 0.0M
2025-05-26 84.60 84.72 84.48 84.48 0.0M
2025-05-23 83.82 84.46 83.56 84.46 0.0M
2025-05-22 84.48 85.00 84.48 85.00 0.0M
2025-05-21 85.46 85.46 84.96 85.10 0.0M
2025-05-20 84.76 85.70 84.76 85.70 0.0M
2025-05-19 85.18 85.50 84.86 84.98 0.0M
2025-05-16 84.94 84.94 84.46 84.46 0.0M
2025-05-15 82.40 84.24 82.36 84.24 0.0M
2025-05-14 83.96 83.98 83.30 83.34 0.0M
2025-05-13 85.16 85.56 83.88 84.14 0.0M
2025-05-12 82.50 83.00 82.44 82.44 0.0M
2025-05-09 81.96 81.96 81.54 81.54 0.0M
2025-05-08 81.66 81.92 81.66 81.92 0.0M
2025-05-07 81.20 81.64 81.02 81.64 0.0M
2025-05-06 81.40 81.42 80.94 81.00 0.0M
2025-05-05 81.88 82.38 81.88 82.38 0.0M
2025-05-02 82.24 82.72 81.10 82.20 0.0M
2025-04-30 86.36 86.74 86.36 86.70 0.0M
2025-04-29 86.60 87.24 86.00 86.00 0.0M
2025-04-28 87.38 87.38 86.72 86.72 0.0M
2025-04-25 88.08 88.40 88.08 88.08 0.0M
2025-04-24 89.76 89.76 87.72 88.08 0.0M
2025-04-23 92.08 92.08 91.32 91.32 0.0M
2025-04-22 88.94 90.12 88.94 90.12 0.0M
2025-04-17 90.98 91.44 90.98 91.44 0.0M
2025-04-16 91.68 92.26 91.68 91.90 0.0M
2025-04-15 92.50 94.12 92.50 93.08 0.0M
2025-04-14 92.74 92.74 92.20 92.20 0.0M
2025-04-11 92.46 92.46 90.90 90.90 0.0M
2025-04-10 92.50 94.30 92.24 92.24 0.0M
2025-04-09 89.86 91.68 89.86 90.78 0.0M
2025-04-08 94.70 95.34 93.00 93.00 0.0M
2025-04-07 86.90 93.56 86.90 93.56 0.0M
2025-04-04 99.30 102.80 98.80 102.80 0.0M
2025-04-03 97.00 100.80 94.12 100.55 0.0M
2025-04-02 101.00 101.00 100.25 100.95 0.0M
2025-04-01 101.15 102.95 100.65 100.65 0.0M
2025-03-31 100.40 101.15 100.00 101.00 0.0M
2025-03-28 100.05 100.40 100.05 100.40 0.0M
2025-03-27 97.80 98.44 97.80 98.44 0.0M
2025-03-26 95.60 97.82 95.60 97.82 0.0M
2025-03-25 99.26 99.26 99.26 99.26 0.0M
2025-03-24 99.02 99.42 97.50 97.50 0.0M
2025-03-21 99.28 99.28 99.16 99.16 0.0M
2025-03-20 98.76 98.76 98.76 98.76 0.0M
2025-03-19 97.74 99.02 97.74 98.76 0.0M
2025-03-18 99.62 100.50 98.50 98.50 0.0M
2025-03-17 99.26 99.26 99.26 99.26 0.0M
2025-03-14 100.60 100.60 100.40 100.40 0.0M
2025-03-13 99.72 99.72 99.72 99.72 0.0M
2025-03-12 102.55 103.45 99.76 99.76 0.0M
2025-03-11 103.70 104.10 102.40 102.70 0.0M
2025-03-10 103.60 103.60 103.20 103.35 0.0M
2025-03-07 102.15 103.10 102.15 103.10 0.0M
2025-03-06 102.15 102.80 100.85 102.50 0.0M
2025-03-05 104.25 104.25 103.30 103.30 0.0M
2025-03-04 106.60 108.10 105.05 105.05 0.0M
2025-03-03 106.50 107.20 106.50 107.20 0.0M
2025-02-28 104.90 104.90 104.90 104.90 0.0M
2025-02-27 103.60 105.00 103.60 105.00 0.0M
2025-02-26 105.05 105.25 104.20 104.20 0.0M
2025-02-25 102.40 105.75 102.40 105.75 0.0M
2025-02-24 100.05 103.15 100.05 103.15 0.0M
2025-02-21 98.30 98.30 98.30 98.30 0.0M
2025-02-20 99.72 99.72 99.72 99.72 0.0M
2025-02-19 98.98 100.65 98.98 100.65 0.0M
2025-02-18 100.10 100.15 99.34 99.66 0.0M
2025-02-17 99.80 101.15 99.80 100.95 0.0M
2025-02-14 102.20 102.20 102.20 102.20 0.0M
2025-02-13 101.85 102.60 101.85 102.60 0.0M
2025-02-12 100.85 101.50 99.80 99.80 0.0M
2025-02-11 101.10 101.55 100.50 100.50 0.0M
2025-02-10 101.55 102.25 101.05 101.10 0.0M
2025-02-07 101.15 101.65 101.15 101.65 0.0M
2025-02-06 102.90 104.00 102.35 102.35 0.0M
2025-02-05 101.65 101.65 101.65 101.65 0.0M
2025-02-04 102.95 103.75 101.50 102.30 0.0M
2025-02-03 100.55 103.45 100.55 103.45 0.0M
2025-01-31 102.70 102.70 101.45 101.45 0.0M
2025-01-30 102.25 102.35 102.25 102.35 0.0M
2025-01-29 102.75 102.75 102.75 102.75 0.0M
2025-01-28 104.45 104.45 103.90 103.90 0.0M
2025-01-27 101.40 101.40 100.45 100.45 0.0M
2025-01-24 101.25 101.25 101.05 101.15 0.0M
2025-01-23 102.15 102.90 101.00 101.00 0.0M
2025-01-22 102.30 102.30 102.30 102.30 0.0M
2025-01-21 102.40 103.20 102.40 102.80 0.0M
2025-01-20 103.40 103.40 102.20 102.50 0.0M
2025-01-17 103.00 103.65 103.00 103.65 0.0M
2025-01-16 100.25 101.30 100.25 101.30 0.0M
2025-01-15 101.95 102.55 101.95 102.55 0.0M
2025-01-14 100.05 101.10 100.05 101.10 0.0M
2025-01-13 98.72 98.72 98.68 98.68 0.0M
2025-01-10 99.24 99.24 99.24 99.24 0.0M
2025-01-09 99.10 99.70 99.10 99.20 0.0M
2025-01-08 99.14 100.00 99.14 99.36 0.0M
2025-01-07 97.38 97.94 97.38 97.68 0.0M
2025-01-06 101.20 101.20 101.20 101.20 0.0M
2025-01-03 100.90 101.55 100.00 101.55 0.0M
2025-01-02 101.40 101.40 101.40 101.40 0.0M