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
2021-12-30 88.54 89.78 88.54 89.32 0.0M
2021-12-29 89.00 89.00 88.58 88.58 0.0M
2021-12-28 87.94 88.90 87.94 88.90 0.0M
2021-12-27 87.66 88.20 87.66 88.20 0.0M
2021-12-23 87.08 88.06 87.08 88.06 0.0M
2021-12-22 86.66 87.66 86.66 87.66 0.0M
2021-12-21 87.70 87.86 87.28 87.28 0.0M
2021-12-20 85.52 87.56 85.52 87.56 0.0M
2021-12-17 88.96 89.84 88.96 89.84 0.0M
2021-12-16 87.42 88.62 87.42 87.96 0.0M
2021-12-15 86.14 88.30 86.14 88.30 0.0M
2021-12-14 86.28 86.36 86.28 86.36 0.0M
2021-12-13 84.32 86.50 84.32 86.50 0.0M
2021-12-10 84.04 84.50 84.04 84.50 0.0M
2021-12-09 83.18 83.18 83.18 83.18 0.0M
2021-12-08 81.90 81.90 81.90 81.90 0.0M
2021-12-07 83.24 84.10 82.44 82.44 0.0M
2021-12-06 81.94 82.32 81.94 82.32 0.0M
2021-12-03 81.18 81.18 81.18 81.18 0.0M
2021-12-02 80.40 80.80 79.50 80.80 0.0M
2021-12-01 78.68 80.58 78.68 80.58 0.0M
2021-11-30 82.00 82.68 82.00 82.68 0.0M
2021-11-29 82.76 82.80 82.62 82.62 0.0M
2021-11-26 82.32 82.46 82.32 82.46 0.0M
2021-11-25 82.66 83.40 82.66 83.26 0.0M
2021-11-24 83.56 84.14 83.56 83.82 0.0M
2021-11-23 82.74 82.94 82.74 82.94 0.0M
2021-11-22 83.24 83.24 82.22 82.30 0.0M
2021-11-19 80.24 80.66 80.18 80.18 0.0M
2021-11-18 80.40 81.02 80.40 81.02 0.0M
2021-11-17 80.46 80.60 80.46 80.60 0.0M
2021-11-16 80.48 80.48 80.18 80.18 0.0M
2021-11-15 79.70 79.70 78.72 78.72 0.0M
2021-11-12 78.28 79.00 78.28 79.00 0.0M
2021-11-11 78.16 79.30 78.16 78.54 0.0M
2021-11-10 76.72 77.64 76.72 77.64 0.0M
2021-11-09 75.54 76.60 75.54 76.46 0.0M
2021-11-08 77.32 77.32 75.36 75.36 0.0M
2021-11-05 77.04 77.04 77.00 77.00 0.0M
2021-11-04 76.30 77.20 76.30 77.20 0.0M
2021-11-03 76.50 76.54 76.50 76.54 0.0M
2021-11-02 75.14 76.38 75.14 76.38 0.0M
2021-11-01 75.98 75.98 75.00 75.00 0.0M
2021-10-29 72.68 72.98 72.68 72.98 0.0M
2021-10-28 72.06 73.22 72.06 73.22 0.0M
2021-10-27 72.06 72.88 72.06 72.56 0.0M
2021-10-26 71.94 72.48 71.94 72.48 0.0M
2021-10-25 73.18 73.18 72.20 72.20 0.0M
2021-10-22 71.62 72.26 71.62 72.26 0.0M
2021-10-21 71.28 72.14 71.28 72.14 0.0M
2021-10-20 70.84 72.26 70.84 72.26 0.0M
2021-10-19 70.88 71.52 70.88 71.08 0.0M
2021-10-18 71.50 71.50 71.50 71.50 0.0M
2021-10-15 71.62 72.36 71.60 71.60 0.0M
2021-10-14 71.48 72.02 71.48 72.02 0.0M
2021-10-13 70.88 70.88 70.88 70.88 0.0M
2021-10-12 71.04 72.34 71.04 72.34 0.0M
2021-10-11 71.38 71.38 71.38 71.38 0.0M
2021-10-08 71.42 72.50 71.42 72.00 0.0M
2021-10-07 71.46 71.92 71.30 71.40 0.0M
2021-10-06 69.98 71.04 69.98 71.04 0.0M
2021-10-05 70.20 70.38 70.00 70.38 0.0M
2021-10-04 70.32 70.32 70.32 70.32 0.0M
2021-10-01 70.60 71.40 70.60 71.40 0.0M
2021-09-30 72.68 72.98 72.36 72.36 0.0M
2021-09-29 71.42 71.62 71.42 71.62 0.0M
2021-09-28 70.26 70.26 70.26 70.26 0.0M
2021-09-27 70.82 71.26 70.82 71.26 0.0M
2021-09-24 70.86 70.86 70.86 70.86 0.0M
2021-09-23 71.14 71.14 71.12 71.12 0.0M
2021-09-22 71.04 71.98 71.04 71.98 0.0M
2021-09-21 71.56 71.76 71.56 71.76 0.0M
2021-09-20 70.34 71.70 70.34 70.82 0.0M
2021-09-17 70.50 70.50 70.50 70.50 0.0M
2021-09-16 70.28 71.50 70.28 71.50 0.0M
2021-09-15 70.00 70.68 70.00 70.68 0.0M
2021-09-14 70.52 70.52 70.36 70.36 0.0M
2021-09-13 69.90 70.60 69.90 70.32 0.0M
2021-09-10 70.30 70.30 70.30 70.30 0.0M
2021-09-09 71.70 71.70 71.00 71.00 0.0M
2021-09-08 70.52 71.94 70.52 71.94 0.0M
2021-09-07 71.02 71.18 70.52 71.04 0.0M
2021-09-06 71.62 71.62 71.62 71.62 0.0M
2021-09-03 70.74 70.74 70.74 70.74 0.0M
2021-09-02 70.64 70.90 70.64 70.90 0.0M
2021-09-01 70.60 71.14 70.60 71.14 0.0M
2021-08-31 70.44 70.76 70.44 70.76 0.0M
2021-08-30 70.58 70.88 70.14 70.88 0.0M
2021-08-27 70.02 70.56 69.90 69.90 0.0M
2021-08-26 70.02 70.38 69.80 70.04 0.0M
2021-08-25 70.92 71.00 70.80 70.80 0.0M
2021-08-24 72.30 72.50 71.20 71.34 0.0M
2021-08-23 73.40 73.94 73.40 73.94 0.0M
2021-08-20 73.22 73.98 73.22 73.98 0.0M
2021-08-19 72.10 72.90 71.60 72.90 0.0M
2021-08-18 73.46 74.24 73.02 73.02 0.0M
2021-08-17 73.44 73.56 72.98 73.56 0.0M
2021-08-16 72.68 73.22 72.10 73.22 0.0M
2021-08-13 72.14 72.14 71.52 71.84 0.0M
2021-08-12 72.08 72.08 72.08 72.08 0.0M
2021-08-11 71.88 72.08 71.88 72.08 0.0M
2021-08-10 71.88 71.88 71.56 71.56 0.0M
2021-08-09 70.52 71.00 70.52 71.00 0.0M
2021-08-06 70.38 71.16 70.38 71.16 0.0M
2021-08-05 70.48 71.28 70.48 71.16 0.0M
2021-08-04 71.38 72.34 70.20 70.84 0.0M
2021-08-03 72.02 72.90 71.60 71.78 0.0M
2021-08-02 73.44 73.44 73.44 73.44 0.0M
2021-07-30 72.50 73.56 71.90 73.56 0.0M
2021-07-29 73.42 73.42 72.74 73.16 0.0M
2021-07-28 74.14 74.40 73.06 73.70 0.0M
2021-07-27 73.62 73.62 72.56 72.82 0.0M
2021-07-26 73.00 73.00 73.00 73.00 0.0M
2021-07-23 72.30 73.34 72.30 73.22 0.0M
2021-07-22 71.60 72.38 71.60 72.38 0.0M
2021-07-21 73.58 74.46 72.60 72.60 0.0M
2021-07-20 73.96 74.82 73.90 74.08 0.0M
2021-07-19 72.50 74.46 72.50 73.92 0.0M
2021-07-16 72.62 73.98 72.62 73.28 0.0M
2021-07-15 72.60 72.60 72.56 72.56 0.0M
2021-07-14 72.66 73.14 72.60 72.62 0.0M
2021-07-13 73.00 73.68 73.00 73.30 0.0M
2021-07-12 74.50 74.50 73.00 73.00 0.0M
2021-07-09 72.50 72.50 72.50 72.50 0.0M
2021-07-08 73.64 74.00 72.82 72.82 0.0M
2021-07-07 71.68 74.42 71.68 74.42 0.0M
2021-07-06 72.18 72.78 72.18 72.20 0.0M
2021-07-05 72.46 72.70 72.00 72.50 0.0M
2021-07-02 71.88 72.26 71.88 72.26 0.0M
2021-07-01 71.96 72.26 71.68 72.20 0.0M
2021-06-30 70.90 72.10 70.90 72.10 0.0M
2021-06-29 71.58 71.58 71.44 71.44 0.0M
2021-06-28 71.22 71.66 70.74 71.66 0.0M
2021-06-25 70.00 70.08 69.50 69.50 0.0M
2021-06-24 70.12 70.12 69.66 69.66 0.0M
2021-06-23 71.10 71.10 69.90 70.06 0.0M
2021-06-22 71.24 71.24 70.40 70.58 0.0M
2021-06-21 69.96 70.62 69.92 69.92 0.0M
2021-06-18 71.26 72.04 71.04 71.04 0.0M
2021-06-17 70.00 71.04 70.00 71.04 0.0M
2021-06-16 69.82 70.66 69.82 69.82 0.0M
2021-06-15 69.34 70.64 69.34 70.64 0.0M
2021-06-14 70.66 70.66 69.70 69.70 0.0M
2021-06-11 69.32 69.56 69.32 69.56 0.0M
2021-06-10 69.72 69.72 69.72 69.72 0.0M
2021-06-09 69.36 70.34 69.36 70.28 0.0M
2021-06-08 70.28 70.28 70.26 70.26 0.0M
2021-06-07 71.04 71.04 70.10 70.10 0.0M
2021-06-04 70.66 70.72 70.66 70.72 0.0M
2021-06-03 69.26 69.26 69.26 69.26 0.0M
2021-06-02 69.06 69.72 69.06 69.72 0.0M
2021-06-01 70.18 70.18 69.96 69.96 0.0M
2021-05-31 70.04 70.50 70.04 70.50 0.0M
2021-05-28 70.12 70.92 70.12 70.92 0.0M
2021-05-27 70.56 71.00 70.56 71.00 0.0M
2021-05-26 71.56 71.56 71.56 71.56 0.0M
2021-05-25 71.14 71.44 71.06 71.06 0.0M
2021-05-21 71.02 71.78 71.02 71.78 0.0M
2021-05-20 71.44 72.06 71.44 72.02 0.0M
2021-05-19 71.38 71.38 71.24 71.24 0.0M
2021-05-18 72.48 72.56 71.82 71.82 0.0M
2021-05-17 73.02 73.30 73.02 73.30 0.0M
2021-05-14 73.36 73.36 73.00 73.32 0.0M
2021-05-13 71.94 73.70 71.94 73.70 0.0M
2021-05-12 71.90 73.08 71.90 73.08 0.0M
2021-05-11 73.18 73.62 73.00 73.00 0.0M
2021-05-10 71.82 71.96 71.82 71.96 0.0M
2021-05-07 73.62 73.70 72.20 72.22 0.0M
2021-05-06 73.80 73.80 73.30 73.30 0.0M
2021-05-05 74.26 74.50 73.48 73.48 0.0M
2021-05-04 73.06 74.38 73.06 74.38 0.0M
2021-05-03 71.04 71.72 71.04 71.72 0.0M
2021-04-30 70.24 70.24 70.24 70.24 0.0M
2021-04-29 69.04 70.44 69.04 70.44 0.0M
2021-04-28 69.70 70.30 69.66 69.66 0.0M
2021-04-27 71.80 71.80 70.00 70.16 0.0M
2021-04-26 73.00 73.00 71.00 71.06 0.0M
2021-04-23 74.40 74.66 73.02 73.02 0.0M
2021-04-22 74.36 75.00 74.34 75.00 0.0M
2021-04-21 74.58 74.58 74.38 74.38 0.0M
2021-04-20 72.10 72.98 72.10 72.98 0.0M
2021-04-19 73.42 73.42 72.00 72.20 0.0M
2021-04-16 73.70 73.70 73.02 73.50 0.0M
2021-04-15 73.10 73.10 72.08 72.08 0.0M
2021-04-14 72.70 72.98 72.50 72.50 0.0M
2021-04-13 73.98 73.98 73.02 73.02 0.0M
2021-04-12 72.84 73.62 72.84 73.62 0.0M
2021-04-09 73.82 73.90 73.36 73.90 0.0M
2021-04-08 73.92 74.20 73.04 73.04 0.0M
2021-04-07 74.56 74.56 73.98 74.16 0.0M
2021-04-06 74.08 74.26 74.08 74.08 0.0M
2021-04-01 73.90 73.90 72.68 72.68 0.0M
2021-03-31 74.40 75.20 74.40 75.17 0.0M
2021-03-30 75.11 75.97 75.11 75.20 0.0M
2021-03-29 74.33 75.60 74.01 75.60 0.0M
2021-03-26 73.05 73.05 72.99 72.99 0.0M
2021-03-25 71.57 72.69 71.57 72.69 0.0M
2021-03-24 72.21 73.64 72.21 73.64 0.0M
2021-03-23 70.72 71.76 70.72 71.76 0.0M
2021-03-22 68.95 68.95 68.95 68.95 0.0M
2021-03-19 68.60 69.97 68.60 69.97 0.0M
2021-03-18 68.32 68.32 68.32 68.32 0.0M
2021-03-17 69.32 71.00 69.32 70.28 0.0M
2021-03-16 68.80 70.25 68.80 70.25 0.0M
2021-03-15 70.00 70.33 68.69 69.18 0.0M
2021-03-12 67.15 69.17 67.15 69.17 0.0M
2021-03-11 67.64 68.61 67.64 68.55 0.0M
2021-03-10 66.95 67.98 66.95 67.71 0.0M
2021-03-09 67.80 68.60 67.80 68.60 0.0M
2021-03-08 66.62 67.90 66.62 67.90 0.0M
2021-03-05 65.01 65.60 65.01 65.60 0.0M
2021-03-04 64.96 65.23 64.96 65.23 0.0M
2021-03-03 65.46 65.60 65.46 65.60 0.0M
2021-03-02 64.96 66.00 64.96 65.75 0.0M
2021-03-01 65.61 66.50 65.61 66.08 0.0M
2021-02-26 65.20 66.12 65.12 65.57 0.0M
2021-02-25 64.96 65.37 64.96 65.00 0.0M
2021-02-24 66.10 66.10 64.99 64.99 0.0M
2021-02-23 65.96 66.95 65.96 66.80 0.0M
2021-02-22 66.96 66.96 65.82 65.82 0.0M
2021-02-19 68.49 69.75 68.00 68.00 0.0M
2021-02-18 67.95 69.19 67.95 69.19 0.0M
2021-02-17 67.50 68.52 67.50 68.52 0.0M
2021-02-16 69.17 69.34 67.72 67.93 0.0M
2021-02-15 69.49 69.49 68.93 69.01 0.0M
2021-02-12 67.71 68.83 67.71 67.76 0.0M
2021-02-11 69.34 69.50 67.87 68.29 0.0M
2021-02-10 67.84 68.81 67.84 68.81 0.0M
2021-02-09 68.11 69.00 67.74 67.84 0.0M
2021-02-08 69.00 69.48 68.40 68.40 0.0M
2021-02-05 68.13 69.59 68.13 69.57 0.0M
2021-02-04 68.41 69.20 68.25 69.20 0.0M
2021-02-03 69.42 69.83 68.71 69.08 0.0M
2021-02-02 69.19 70.28 69.17 69.45 0.0M
2021-02-01 69.90 71.07 68.78 69.76 0.0M
2021-01-29 71.66 71.78 69.99 69.99 0.0M
2021-01-28 71.96 72.61 71.96 72.10 0.0M
2021-01-27 72.87 72.87 71.90 72.60 0.0M
2021-01-26 70.76 71.90 70.76 71.45 0.0M
2021-01-25 69.90 70.00 69.90 70.00 0.0M
2021-01-22 70.07 70.07 69.87 69.87 0.0M
2021-01-21 70.59 70.68 69.65 70.00 0.0M
2021-01-20 69.56 70.99 69.56 70.10 0.0M
2021-01-19 70.50 72.05 70.00 70.42 0.0M
2021-01-18 71.00 71.86 71.00 71.85 0.0M
2021-01-15 69.03 69.59 69.03 69.59 0.0M
2021-01-14 69.38 69.79 69.38 69.65 0.0M
2021-01-13 68.53 69.52 68.53 69.52 0.0M
2021-01-12 69.51 70.35 68.88 69.04 0.0M
2021-01-11 68.80 70.55 68.80 69.89 0.0M
2021-01-08 68.50 69.50 68.50 68.50 0.0M
2021-01-07 69.54 71.07 69.00 69.94 0.0M
2021-01-06 69.48 70.39 69.48 69.94 0.0M
2021-01-05 69.95 70.86 69.95 70.21 0.0M
2021-01-04 72.01 72.01 70.00 70.00 0.0M