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
2022-12-30 76.00 76.59 76.00 76.59 0.0M
2022-12-29 75.85 76.54 75.85 75.86 0.0M
2022-12-28 76.71 77.50 76.51 77.50 0.0M
2022-12-27 75.29 77.03 75.29 77.03 0.0M
2022-12-23 77.20 77.20 77.20 77.20 0.0M
2022-12-22 75.80 75.90 75.80 75.90 0.0M
2022-12-21 75.58 75.89 74.60 75.89 0.0M
2022-12-20 75.12 75.94 75.10 75.10 0.0M
2022-12-19 75.86 76.11 75.00 75.00 0.0M
2022-12-16 76.24 76.24 76.24 76.24 0.0M
2022-12-15 77.00 77.00 76.20 76.20 0.0M
2022-12-14 76.84 76.84 76.84 76.84 0.0M
2022-12-13 76.60 77.56 76.60 77.56 0.0M
2022-12-12 75.70 75.76 75.70 75.76 0.0M
2022-12-09 76.44 77.00 76.40 76.40 0.0M
2022-12-08 76.39 76.67 76.20 76.67 0.0M
2022-12-07 76.64 76.64 76.01 76.01 0.0M
2022-12-06 76.34 77.07 76.34 76.82 0.0M
2022-12-05 78.50 78.50 77.30 77.30 0.0M
2022-12-02 77.63 78.70 77.63 78.70 0.0M
2022-12-01 77.91 77.91 77.91 77.91 0.0M
2022-11-30 76.61 78.51 76.30 78.51 0.0M
2022-11-29 76.00 77.25 76.00 76.46 0.0M
2022-11-28 76.01 76.42 75.69 76.35 0.0M
2022-11-25 75.62 75.74 75.41 75.74 0.0M
2022-11-24 75.12 76.39 75.12 76.39 0.0M
2022-11-23 75.20 75.20 75.20 75.20 0.0M
2022-11-22 75.29 75.98 75.29 75.76 0.0M
2022-11-21 74.70 75.96 74.08 75.72 0.0M
2022-11-18 72.01 73.21 72.01 73.11 0.0M
2022-11-17 72.19 72.41 72.19 72.41 0.0M
2022-11-16 72.38 72.38 72.38 72.38 0.0M
2022-11-15 72.01 72.35 71.76 72.35 0.0M
2022-11-14 72.10 73.02 72.09 73.02 0.0M
2022-11-11 73.28 73.58 71.60 71.63 0.0M
2022-11-10 72.40 72.87 72.35 72.87 0.0M
2022-11-09 71.89 72.61 71.89 72.61 0.0M
2022-11-08 72.34 73.34 72.34 72.82 0.0M
2022-11-07 71.54 72.44 71.54 72.44 0.0M
2022-11-04 73.12 73.69 72.00 72.00 0.0M
2022-11-03 74.06 74.36 72.37 72.37 0.0M
2022-11-02 74.40 75.20 73.12 73.12 0.0M
2022-11-01 74.20 75.11 74.20 74.56 0.0M
2022-10-31 77.19 77.19 76.06 76.06 0.0M
2022-10-28 76.20 77.20 76.00 76.00 0.0M
2022-10-27 75.85 76.99 75.85 76.99 0.0M
2022-10-26 75.09 75.48 75.00 75.20 0.0M
2022-10-25 74.61 76.01 74.61 76.01 0.0M
2022-10-24 73.89 75.02 73.89 75.02 0.0M
2022-10-21 73.56 73.56 73.50 73.50 0.0M
2022-10-20 74.82 75.70 74.82 75.70 0.0M
2022-10-19 74.76 76.20 74.76 76.20 0.0M
2022-10-18 75.51 76.01 75.51 76.01 0.0M
2022-10-17 75.09 75.09 75.00 75.00 0.0M
2022-10-14 74.63 75.00 74.63 75.00 0.0M
2022-10-13 73.68 74.14 73.68 74.14 0.0M
2022-10-12 73.84 74.97 73.84 74.69 0.0M
2022-10-11 72.83 74.41 72.50 74.41 0.0M
2022-10-10 72.06 72.77 72.06 72.77 0.0M
2022-10-07 72.67 73.32 72.54 72.54 0.0M
2022-10-06 72.82 72.82 72.71 72.71 0.0M
2022-10-05 73.71 73.94 73.71 73.94 0.0M
2022-10-04 74.74 74.74 74.50 74.50 0.0M
2022-10-03 73.10 73.10 72.13 73.03 0.0M
2022-09-30 73.59 74.94 72.86 72.86 0.0M
2022-09-29 75.79 75.79 75.46 75.46 0.0M
2022-09-28 76.13 76.81 76.10 76.81 0.0M
2022-09-27 78.67 79.12 78.66 78.66 0.0M
2022-09-26 77.01 77.60 77.01 77.60 0.0M
2022-09-23 75.85 76.72 75.85 76.72 0.0M
2022-09-22 75.25 75.25 75.25 75.25 0.0M
2022-09-21 74.83 74.83 74.83 74.83 0.0M
2022-09-20 76.04 76.33 75.13 75.13 0.0M
2022-09-19 77.10 77.10 76.00 76.00 0.0M
2022-09-16 76.13 77.06 76.13 76.68 0.0M
2022-09-15 77.23 78.07 77.23 77.85 0.0M
2022-09-14 78.32 78.32 76.77 76.77 0.0M
2022-09-13 80.72 81.74 80.67 80.75 0.0M
2022-09-12 81.35 81.35 80.90 80.90 0.0M
2022-09-09 79.90 81.67 79.90 81.67 0.0M
2022-09-08 81.08 82.24 80.56 80.56 0.0M
2022-09-07 80.60 81.14 80.60 80.76 0.0M
2022-09-06 84.04 84.04 84.04 84.04 0.0M
2022-09-05 85.85 85.85 84.31 84.79 0.0M
2022-09-02 84.27 85.00 84.27 85.00 0.0M
2022-09-01 83.03 84.01 83.03 83.60 0.0M
2022-08-31 84.35 84.35 84.35 84.35 0.0M
2022-08-30 84.91 85.00 84.91 85.00 0.0M
2022-08-29 85.70 85.70 85.25 85.25 0.0M
2022-08-26 86.50 86.68 85.86 85.86 0.0M
2022-08-25 86.38 86.83 86.38 86.83 0.0M
2022-08-24 87.01 87.40 87.01 87.40 0.0M
2022-08-23 88.37 88.37 88.37 88.37 0.0M
2022-08-22 87.78 87.78 87.78 87.78 0.0M
2022-08-19 87.20 87.20 87.20 87.20 0.0M
2022-08-18 86.41 86.89 86.41 86.89 0.0M
2022-08-17 86.42 86.77 86.42 86.77 0.0M
2022-08-16 85.86 86.71 85.86 86.71 0.0M
2022-08-15 85.03 87.02 85.03 86.00 0.0M
2022-08-12 84.17 84.17 84.17 84.17 0.0M
2022-08-11 85.25 86.19 85.25 85.41 0.0M
2022-08-10 84.80 84.80 84.80 84.80 0.0M
2022-08-09 85.43 85.90 85.43 85.62 0.0M
2022-08-08 85.52 85.90 85.39 85.82 0.0M
2022-08-05 84.90 85.31 84.90 84.90 0.0M
2022-08-04 85.42 86.15 85.00 85.00 0.0M
2022-08-03 85.24 85.71 85.00 85.00 0.0M
2022-08-02 85.40 86.13 85.40 86.13 0.0M
2022-08-01 86.30 87.00 85.38 87.00 0.0M
2022-07-29 93.62 93.62 86.20 86.20 0.0M
2022-07-28 91.66 93.50 91.66 93.50 0.0M
2022-07-27 92.57 92.57 92.57 92.57 0.0M
2022-07-26 90.89 91.64 90.53 91.64 0.0M
2022-07-25 91.39 92.05 91.39 92.05 0.0M
2022-07-22 90.56 90.56 90.56 90.56 0.0M
2022-07-21 90.79 91.76 90.79 91.36 0.0M
2022-07-20 91.57 91.90 91.57 91.90 0.0M
2022-07-19 92.09 92.24 92.05 92.24 0.0M
2022-07-18 94.38 94.38 92.58 93.20 0.0M
2022-07-15 95.01 95.01 94.88 94.88 0.0M
2022-07-14 94.98 95.43 94.98 95.43 0.0M
2022-07-13 93.67 95.30 93.67 95.30 0.0M
2022-07-12 93.70 95.40 93.70 95.40 0.0M
2022-07-11 92.15 94.41 92.15 94.41 0.0M
2022-07-08 92.76 93.72 92.76 93.30 0.0M
2022-07-07 92.59 93.77 92.59 93.77 0.0M
2022-07-06 91.59 94.40 91.49 94.40 0.0M
2022-07-05 90.43 91.18 90.43 90.96 0.0M
2022-07-04 90.22 90.57 90.22 90.57 0.0M
2022-07-01 87.04 89.00 87.04 89.00 0.0M
2022-06-30 87.20 88.52 87.20 88.38 0.0M
2022-06-29 86.18 87.08 86.18 86.80 0.0M
2022-06-28 86.29 87.79 86.29 87.79 0.0M
2022-06-27 86.35 86.93 86.30 86.30 0.0M
2022-06-24 85.88 87.06 85.88 87.06 0.0M
2022-06-23 82.44 82.44 82.44 82.44 0.0M
2022-06-22 82.40 82.51 81.49 82.51 0.0M
2022-06-21 78.01 80.06 78.01 80.06 0.0M
2022-06-20 77.10 77.99 77.10 77.99 0.0M
2022-06-17 77.55 78.21 77.55 78.21 0.0M
2022-06-16 77.34 77.70 77.00 77.70 0.0M
2022-06-15 78.78 80.06 78.68 80.06 0.0M
2022-06-14 81.53 81.79 81.53 81.73 0.0M
2022-06-13 80.24 81.50 80.24 81.00 0.0M
2022-06-10 80.01 80.01 79.84 79.84 0.0M
2022-06-09 80.81 80.98 80.81 80.98 0.0M
2022-06-08 81.55 81.55 81.55 81.55 0.0M
2022-06-07 82.27 82.27 82.27 82.27 0.0M
2022-06-06 82.91 82.91 82.90 82.90 0.0M
2022-06-03 82.54 82.54 82.53 82.53 0.0M
2022-06-02 82.37 83.33 82.00 82.00 0.0M
2022-06-01 84.94 84.94 83.19 83.19 0.0M
2022-05-31 83.52 84.38 83.52 84.00 0.0M
2022-05-30 84.25 84.97 84.09 84.16 0.0M
2022-05-27 82.89 84.12 82.89 84.12 0.0M
2022-05-26 83.67 83.67 83.67 83.67 0.0M
2022-05-25 84.51 84.51 84.51 84.51 0.0M
2022-05-24 82.84 83.79 82.84 83.79 0.0M
2022-05-23 84.30 85.35 83.16 83.16 0.0M
2022-05-20 83.19 84.16 83.19 83.54 0.0M
2022-05-19 85.18 86.07 83.49 83.69 0.0M
2022-05-18 91.25 92.00 88.35 88.35 0.0M
2022-05-17 94.00 95.18 92.93 92.93 0.0M
2022-05-16 94.22 94.22 93.64 94.13 0.0M
2022-05-13 93.73 94.40 93.73 94.40 0.0M
2022-05-12 91.86 91.86 91.86 91.86 0.0M
2022-05-11 92.68 92.68 92.58 92.58 0.0M
2022-05-10 92.71 94.04 92.71 94.04 0.0M
2022-05-09 90.30 91.90 90.30 91.10 0.0M
2022-05-06 89.33 89.74 88.67 88.67 0.0M
2022-05-05 90.35 90.80 90.23 90.23 0.0M
2022-05-04 90.35 91.65 90.35 91.65 0.0M
2022-05-03 91.14 91.20 91.14 91.20 0.0M
2022-05-02 94.05 94.10 91.50 91.50 0.0M
2022-04-29 94.85 95.44 94.85 95.44 0.0M
2022-04-28 101.00 101.00 95.00 95.00 0.0M
2022-04-27 96.34 96.34 96.34 96.34 0.0M
2022-04-26 96.33 98.00 96.33 97.11 0.0M
2022-04-25 95.22 96.17 95.22 96.17 0.0M
2022-04-22 94.07 96.17 94.07 95.90 0.0M
2022-04-21 94.62 96.03 94.62 96.03 0.0M
2022-04-20 93.92 95.59 93.92 95.23 0.0M
2022-04-19 95.50 95.50 94.21 94.21 0.0M
2022-04-14 93.78 95.77 93.78 95.77 0.0M
2022-04-13 95.80 96.54 94.30 94.35 0.0M
2022-04-12 94.58 96.76 94.58 96.76 0.0M
2022-04-11 95.00 95.95 95.00 95.95 0.0M
2022-04-08 94.56 95.68 94.56 95.68 0.0M
2022-04-07 92.51 93.30 92.51 93.30 0.0M
2022-04-06 92.02 93.62 91.03 93.62 0.0M
2022-04-05 91.21 91.80 91.21 91.80 0.0M
2022-04-04 91.26 92.47 90.00 91.64 0.0M
2022-04-01 89.40 90.35 89.40 89.99 0.0M
2022-03-31 88.46 88.46 88.46 88.46 0.0M
2022-03-30 89.16 89.50 88.20 88.20 0.0M
2022-03-29 89.62 90.02 89.62 89.78 0.0M
2022-03-28 88.66 90.22 88.66 90.22 0.0M
2022-03-25 88.12 88.62 88.12 88.62 0.0M
2022-03-24 88.48 89.00 88.10 88.10 0.0M
2022-03-23 88.60 88.60 88.60 88.60 0.0M
2022-03-22 88.98 89.70 87.98 88.08 0.0M
2022-03-21 88.02 89.00 87.70 87.96 0.0M
2022-03-18 87.56 88.00 87.28 87.28 0.0M
2022-03-17 86.90 88.52 86.90 87.82 0.0M
2022-03-16 90.50 90.58 90.50 90.58 0.0M
2022-03-15 87.80 87.80 87.76 87.76 0.0M
2022-03-14 87.72 87.72 87.70 87.70 0.0M
2022-03-11 86.72 88.48 86.72 88.48 0.0M
2022-03-10 87.06 87.06 87.06 87.06 0.0M
2022-03-09 87.14 87.14 86.00 86.00 0.0M
2022-03-08 92.50 93.50 89.46 89.46 0.0M
2022-03-07 92.52 92.52 92.24 92.24 0.0M
2022-03-04 89.06 89.86 89.06 89.86 0.0M
2022-03-03 87.04 87.04 87.04 87.04 0.0M
2022-03-02 86.78 89.08 86.70 89.08 0.0M
2022-03-01 87.02 87.02 87.02 87.02 0.0M
2022-02-28 87.84 88.14 87.84 88.14 0.0M
2022-02-25 83.92 83.92 83.92 83.92 0.0M
2022-02-24 83.24 86.34 83.24 84.60 0.0M
2022-02-23 85.12 86.22 85.12 86.22 0.0M
2022-02-22 84.98 88.00 84.98 88.00 0.0M
2022-02-21 87.00 87.00 85.76 86.20 0.0M
2022-02-18 85.06 85.06 85.06 85.06 0.0M
2022-02-17 83.82 83.82 83.82 83.82 0.0M
2022-02-16 84.48 84.48 84.12 84.12 0.0M
2022-02-15 85.46 86.82 85.46 86.82 0.0M
2022-02-14 80.00 86.00 80.00 85.80 0.0M
2022-02-11 85.78 86.88 85.78 86.66 0.0M
2022-02-10 87.56 87.72 86.50 86.50 0.0M
2022-02-09 87.94 88.86 87.94 88.40 0.0M
2022-02-08 87.94 88.88 87.94 88.88 0.0M
2022-02-07 87.66 88.96 87.66 88.96 0.0M
2022-02-04 89.68 89.68 89.68 89.68 0.0M
2022-02-03 90.84 91.52 90.40 90.40 0.0M
2022-02-02 89.96 90.80 89.96 90.80 0.0M
2022-02-01 90.54 91.38 90.54 91.38 0.0M
2022-01-31 93.52 93.52 92.28 92.76 0.0M
2022-01-28 88.28 88.30 85.00 85.00 0.0M
2022-01-27 87.16 89.62 87.16 89.62 0.0M
2022-01-26 89.36 91.12 87.10 88.50 0.0M
2022-01-25 89.42 90.44 89.42 89.50 0.0M
2022-01-24 91.24 91.50 90.92 91.50 0.0M
2022-01-21 89.40 91.66 89.40 91.66 0.0M
2022-01-20 90.56 90.98 90.10 90.10 0.0M
2022-01-19 90.10 91.58 90.10 91.58 0.0M
2022-01-18 92.10 92.10 91.24 91.38 0.0M
2022-01-17 93.00 93.00 91.48 91.96 0.0M
2022-01-14 89.58 90.44 89.58 90.38 0.0M
2022-01-13 88.88 89.88 88.88 89.88 0.0M
2022-01-12 89.02 90.02 89.02 90.00 0.0M
2022-01-11 90.02 90.04 90.02 90.02 0.0M
2022-01-10 92.10 92.10 92.10 92.10 0.0M
2022-01-07 90.46 91.56 90.46 91.56 0.0M
2022-01-06 89.86 91.30 89.86 91.30 0.0M
2022-01-05 89.38 91.00 89.38 90.50 0.0M
2022-01-04 89.50 90.84 88.56 90.84 0.0M
2022-01-03 91.18 91.18 88.56 88.56 0.0M