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
2023-12-29 84.70 84.70 84.70 84.70 0.0M
2023-12-28 83.30 83.70 83.10 83.40 0.0M
2023-12-27 83.30 83.30 83.30 83.30 0.0M
2023-12-22 82.70 83.80 82.70 83.80 0.0M
2023-12-21 83.60 83.70 82.60 82.60 0.0M
2023-12-20 84.40 84.90 84.10 84.10 0.0M
2023-12-19 84.80 84.80 84.80 84.80 0.0M
2023-12-18 84.20 85.10 83.20 85.10 0.0M
2023-12-15 83.00 83.90 83.00 83.90 0.0M
2023-12-14 87.00 87.20 86.50 86.50 0.0M
2023-12-13 86.70 87.40 85.90 87.40 0.0M
2023-12-12 86.40 86.40 86.40 86.40 0.0M
2023-12-11 86.40 86.80 86.40 86.70 0.0M
2023-12-08 87.00 87.10 86.60 87.10 0.0M
2023-12-07 86.60 87.00 86.50 87.00 0.0M
2023-12-06 86.50 86.60 86.50 86.60 0.0M
2023-12-05 87.10 87.90 87.10 87.30 0.0M
2023-12-04 87.60 88.50 87.60 88.50 0.0M
2023-12-01 88.40 88.50 88.40 88.50 0.0M
2023-11-30 86.30 88.00 86.30 88.00 0.0M
2023-11-29 86.30 86.90 86.30 86.90 0.0M
2023-11-28 86.80 87.40 86.80 87.40 0.0M
2023-11-27 86.00 86.80 86.00 86.80 0.0M
2023-11-24 86.30 86.30 86.30 86.30 0.0M
2023-11-23 86.00 86.60 86.00 86.60 0.0M
2023-11-22 84.90 86.30 84.90 86.30 0.0M
2023-11-21 83.10 83.70 83.10 83.60 0.0M
2023-11-20 84.80 84.80 83.70 83.70 0.0M
2023-11-17 85.40 85.40 85.40 85.40 0.0M
2023-11-16 84.30 85.40 84.20 85.40 0.0M
2023-11-15 84.30 85.20 84.30 85.20 0.0M
2023-11-14 84.50 84.70 84.50 84.70 0.0M
2023-11-13 84.00 84.00 83.50 83.60 0.0M
2023-11-10 83.90 83.90 83.60 83.60 0.0M
2023-11-09 82.50 82.50 82.50 82.50 0.0M
2023-11-08 82.70 83.00 82.70 83.00 0.0M
2023-11-07 80.30 83.00 80.30 83.00 0.0M
2023-11-06 81.10 81.10 80.40 81.00 0.0M
2023-11-03 86.20 86.20 77.10 80.40 0.0M
2023-11-02 85.20 86.40 85.20 86.40 0.0M
2023-11-01 85.80 85.80 85.60 85.60 0.0M
2023-10-31 85.30 85.80 85.30 85.70 0.0M
2023-10-30 85.50 85.50 84.80 84.80 0.0M
2023-10-27 87.20 87.20 86.90 86.90 0.0M
2023-10-26 86.90 87.40 86.90 87.40 0.0M
2023-10-25 86.20 86.20 86.20 86.20 0.0M
2023-10-24 85.20 86.60 85.20 86.60 0.0M
2023-10-23 85.00 85.20 85.00 85.20 0.0M
2023-10-20 84.40 84.90 84.40 84.70 0.0M
2023-10-19 85.20 85.20 85.10 85.20 0.0M
2023-10-18 83.90 86.00 83.90 86.00 0.0M
2023-10-17 84.00 84.00 84.00 84.00 0.0M
2023-10-16 83.10 83.70 83.00 83.70 0.0M
2023-10-13 81.40 82.80 81.40 82.60 0.0M
2023-10-12 82.40 82.40 82.00 82.00 0.0M
2023-10-11 82.80 83.40 82.80 83.40 0.0M
2023-10-10 81.80 82.30 81.40 81.40 0.0M
2023-10-09 80.80 81.20 80.80 81.20 0.0M
2023-10-06 85.20 85.20 81.10 81.10 0.0M
2023-10-05 87.20 87.20 85.60 85.60 0.0M
2023-10-04 86.60 87.10 86.60 86.80 0.0M
2023-10-03 87.20 87.20 87.10 87.10 0.0M
2023-10-02 87.30 87.30 86.80 87.30 0.0M
2023-09-29 86.70 87.30 86.70 87.20 0.0M
2023-09-28 87.30 87.60 87.30 87.60 0.0M
2023-09-27 88.60 88.90 88.60 88.90 0.0M
2023-09-26 88.10 88.10 88.10 88.10 0.0M
2023-09-25 89.20 89.30 89.20 89.20 0.0M
2023-09-22 89.10 89.10 89.10 89.10 0.0M
2023-09-21 89.00 89.30 88.80 89.30 0.0M
2023-09-20 88.40 89.30 88.40 89.30 0.0M
2023-09-19 88.80 88.80 88.80 88.80 0.0M
2023-09-18 89.00 89.00 89.00 89.00 0.0M
2023-09-15 89.70 89.70 89.50 89.50 0.0M
2023-09-14 88.90 89.00 88.90 89.00 0.0M
2023-09-13 88.30 88.90 88.30 88.90 0.0M
2023-09-12 89.40 90.00 89.40 89.90 0.0M
2023-09-11 89.10 89.80 89.00 89.80 0.0M
2023-09-08 89.90 90.40 89.90 90.40 0.0M
2023-09-07 87.40 87.90 87.40 87.50 0.0M
2023-09-06 88.40 89.20 88.00 88.00 0.0M
2023-09-05 89.30 89.60 88.50 89.60 0.0M
2023-09-04 89.00 89.50 89.00 89.50 0.0M
2023-09-01 89.10 89.10 89.10 89.10 0.0M
2023-08-31 88.20 89.00 87.90 89.00 0.0M
2023-08-30 87.60 88.30 87.60 87.70 0.0M
2023-08-29 87.40 87.40 87.40 87.40 0.0M
2023-08-28 86.50 87.70 86.50 87.70 0.0M
2023-08-25 86.50 86.50 86.50 86.50 0.0M
2023-08-24 84.90 84.90 84.10 84.10 0.0M
2023-08-23 85.40 86.10 84.90 84.90 0.0M
2023-08-22 84.40 85.40 84.40 85.30 0.0M
2023-08-21 85.20 85.30 85.20 85.30 0.0M
2023-08-18 84.50 85.00 83.80 83.80 0.0M
2023-08-17 86.00 86.60 85.70 85.70 0.0M
2023-08-16 86.00 86.30 85.90 85.90 0.0M
2023-08-15 87.10 87.10 87.10 87.10 0.0M
2023-08-14 87.60 87.60 87.50 87.50 0.0M
2023-08-11 86.80 88.00 86.80 88.00 0.0M
2023-08-10 87.50 87.50 86.90 86.90 0.0M
2023-08-09 86.80 88.00 86.80 88.00 0.0M
2023-08-08 86.50 87.20 86.40 87.20 0.0M
2023-08-07 86.10 86.30 86.10 86.30 0.0M
2023-08-04 86.80 87.10 86.10 86.10 0.0M
2023-08-03 88.30 88.90 88.30 88.90 0.0M
2023-08-02 87.70 87.70 87.40 87.40 0.0M
2023-08-01 86.70 86.70 86.70 86.70 0.0M
2023-07-31 88.10 88.20 86.80 86.80 0.0M
2023-07-28 87.40 87.60 87.10 87.10 0.0M
2023-07-27 88.00 88.10 87.60 88.10 0.0M
2023-07-26 88.30 88.30 88.00 88.30 0.0M
2023-07-25 88.30 88.30 88.30 88.30 0.0M
2023-07-24 88.40 88.40 88.40 88.40 0.0M
2023-07-21 87.70 87.70 87.00 87.00 0.0M
2023-07-20 87.30 88.20 86.10 86.10 0.0M
2023-07-19 87.30 87.30 86.90 86.90 0.0M
2023-07-18 87.20 87.80 87.20 87.80 0.0M
2023-07-17 87.60 87.70 87.50 87.50 0.0M
2023-07-14 86.90 87.50 86.90 87.50 0.0M
2023-07-13 88.00 88.00 88.00 88.00 0.0M
2023-07-12 88.40 88.60 88.40 88.60 0.0M
2023-07-11 89.00 89.00 88.60 88.60 0.0M
2023-07-10 89.80 90.50 89.80 90.10 0.0M
2023-07-07 91.70 91.70 90.50 90.50 0.0M
2023-07-06 91.50 92.20 91.10 92.20 0.0M
2023-07-05 91.50 91.90 91.30 91.30 0.0M
2023-07-04 91.40 92.10 91.40 91.40 0.0M
2023-07-03 91.80 92.50 91.70 91.70 0.0M
2023-06-30 90.70 91.30 90.70 91.30 0.0M
2023-06-29 90.10 91.00 90.10 91.00 0.0M
2023-06-28 89.90 90.00 89.90 90.00 0.0M
2023-06-27 89.10 89.10 89.10 89.10 0.0M
2023-06-26 89.40 89.40 89.40 89.40 0.0M
2023-06-23 88.60 89.80 88.60 89.80 0.0M
2023-06-22 87.30 88.90 87.20 88.90 0.0M
2023-06-21 86.20 86.20 86.20 86.20 0.0M
2023-06-20 87.70 87.70 87.00 87.00 0.0M
2023-06-19 87.60 87.90 87.60 87.90 0.0M
2023-06-16 87.20 87.20 87.20 87.20 0.0M
2023-06-15 87.80 88.40 87.50 87.50 0.0M
2023-06-14 87.70 88.20 87.60 88.20 0.0M
2023-06-13 87.10 87.10 87.10 87.10 0.0M
2023-06-12 87.80 87.90 87.20 87.20 0.0M
2023-06-09 86.70 87.00 86.70 87.00 0.0M
2023-06-08 86.00 87.20 86.00 87.20 0.0M
2023-06-07 86.70 87.20 86.70 86.70 0.0M
2023-06-06 87.90 87.90 87.10 87.10 0.0M
2023-06-05 87.60 88.50 87.30 88.50 0.0M
2023-06-02 86.00 87.10 85.90 87.10 0.0M
2023-06-01 86.30 86.90 86.30 86.90 0.0M
2023-05-31 84.90 86.40 84.90 86.40 0.0M
2023-05-30 87.60 87.60 85.90 86.20 0.0M
2023-05-29 87.40 87.40 87.40 87.40 0.0M
2023-05-26 86.60 86.60 86.60 86.60 0.0M
2023-05-25 86.80 86.80 86.70 86.70 0.0M
2023-05-24 86.80 87.10 86.60 87.10 0.0M
2023-05-23 87.50 87.90 87.10 87.80 0.0M
2023-05-22 87.50 87.90 87.50 87.90 0.0M
2023-05-19 88.40 88.40 87.00 87.70 0.0M
2023-05-18 87.10 87.30 87.00 87.00 0.0M
2023-05-17 87.90 87.90 87.90 87.90 0.0M
2023-05-16 88.40 88.40 88.00 88.00 0.0M
2023-05-15 88.80 89.00 88.80 88.80 0.0M
2023-05-12 88.50 88.70 88.20 88.70 0.0M
2023-05-11 87.50 88.50 87.50 88.10 0.0M
2023-05-10 87.50 87.50 87.50 87.50 0.0M
2023-05-09 87.60 88.30 87.50 88.30 0.0M
2023-05-08 88.60 88.60 87.80 88.00 0.0M
2023-05-05 88.30 88.60 88.30 88.60 0.0M
2023-05-04 87.80 87.80 87.80 87.80 0.0M
2023-05-03 87.90 88.50 87.90 87.90 0.0M
2023-05-02 88.00 88.10 87.30 87.70 0.0M
2023-04-28 88.00 88.50 87.90 88.40 0.0M
2023-04-27 83.10 88.10 83.10 88.10 0.0M
2023-04-26 84.10 84.10 83.00 83.60 0.0M
2023-04-25 83.00 83.00 83.00 83.00 0.0M
2023-04-24 82.70 83.50 82.20 83.10 0.0M
2023-04-21 82.00 82.60 82.00 82.60 0.0M
2023-04-20 81.30 82.20 81.20 82.20 0.0M
2023-04-19 81.20 81.60 81.10 81.40 0.0M
2023-04-18 82.00 82.00 81.40 81.70 0.0M
2023-04-17 80.50 80.90 80.20 80.90 0.0M
2023-04-14 80.60 81.00 80.60 80.90 0.0M
2023-04-13 81.40 81.70 80.80 80.80 0.0M
2023-04-12 82.70 82.70 82.70 82.70 0.0M
2023-04-11 83.00 83.20 83.00 83.20 0.0M
2023-04-06 82.00 83.10 82.00 82.60 0.0M
2023-04-05 80.80 80.80 80.80 80.80 0.0M
2023-04-04 81.40 81.90 81.40 81.40 0.0M
2023-04-03 81.50 81.60 81.50 81.50 0.0M
2023-03-31 79.40 80.99 79.40 80.99 0.0M
2023-03-30 79.78 79.99 79.78 79.99 0.0M
2023-03-29 79.87 79.96 79.83 79.83 0.0M
2023-03-28 79.40 79.93 79.40 79.93 0.0M
2023-03-27 80.01 80.24 80.01 80.09 0.0M
2023-03-24 77.40 79.74 77.40 79.74 0.0M
2023-03-23 77.01 77.62 77.01 77.62 0.0M
2023-03-22 78.36 79.01 78.36 79.01 0.0M
2023-03-21 79.66 80.61 78.83 78.83 0.0M
2023-03-20 79.63 80.16 79.63 80.16 0.0M
2023-03-17 80.16 81.10 80.16 81.06 0.0M
2023-03-16 80.90 81.48 80.90 81.45 0.0M
2023-03-15 78.56 78.56 78.56 78.56 0.0M
2023-03-14 78.58 78.58 78.44 78.44 0.0M
2023-03-13 78.49 78.96 78.49 78.96 0.0M
2023-03-10 78.98 79.06 78.86 78.86 0.0M
2023-03-09 78.91 79.49 78.78 78.78 0.0M
2023-03-08 79.17 79.52 79.17 79.52 0.0M
2023-03-07 78.50 78.82 78.25 78.82 0.0M
2023-03-06 78.79 78.79 78.14 78.14 0.0M
2023-03-03 79.17 79.55 79.17 79.51 0.0M
2023-03-02 77.90 79.63 77.90 79.63 0.0M
2023-03-01 78.81 78.87 77.85 77.85 0.0M
2023-02-28 78.95 79.47 78.59 78.59 0.0M
2023-02-27 79.61 79.61 78.92 79.34 0.0M
2023-02-24 78.91 79.05 78.32 79.05 0.0M
2023-02-23 79.02 79.51 79.02 79.27 0.0M
2023-02-22 78.62 78.62 78.57 78.57 0.0M
2023-02-21 77.48 79.26 77.48 79.26 0.0M
2023-02-20 78.20 78.20 77.86 77.91 0.0M
2023-02-17 77.36 77.36 76.97 76.97 0.0M
2023-02-16 77.68 77.72 77.21 77.21 0.0M
2023-02-15 76.83 77.30 76.83 77.30 0.0M
2023-02-14 76.96 77.20 76.96 77.20 0.0M
2023-02-13 77.30 77.30 77.02 77.02 0.0M
2023-02-10 76.07 76.77 75.99 76.45 0.0M
2023-02-09 77.44 77.44 77.44 77.44 0.0M
2023-02-08 76.82 76.82 76.71 76.82 0.0M
2023-02-07 77.19 77.99 77.19 77.44 0.0M
2023-02-06 76.46 78.60 76.35 77.46 0.0M
2023-02-03 74.00 74.00 73.26 73.26 0.0M
2023-02-02 73.40 74.57 72.96 72.96 0.0M
2023-02-01 73.85 74.59 73.85 74.59 0.0M
2023-01-31 73.92 73.92 73.82 73.86 0.0M
2023-01-30 73.01 74.44 73.01 74.12 0.0M
2023-01-27 74.34 74.79 72.87 72.87 0.0M
2023-01-26 74.96 75.65 74.96 74.99 0.0M
2023-01-25 75.35 75.35 74.50 74.50 0.0M
2023-01-24 76.27 77.04 75.77 76.20 0.0M
2023-01-23 75.92 76.64 75.92 76.64 0.0M
2023-01-20 74.10 75.70 74.06 75.70 0.0M
2023-01-19 75.54 75.54 74.50 74.50 0.0M
2023-01-18 77.94 77.94 76.50 76.50 0.0M
2023-01-17 75.20 79.06 75.20 79.06 0.0M
2023-01-16 77.00 77.00 75.00 75.00 0.0M
2023-01-13 75.04 75.57 74.40 75.53 0.0M
2023-01-12 75.52 75.82 75.52 75.82 0.0M
2023-01-11 75.26 75.45 75.26 75.45 0.0M
2023-01-10 76.56 76.56 76.44 76.44 0.0M
2023-01-09 78.69 78.69 77.84 77.84 0.0M
2023-01-06 77.81 77.81 77.81 77.81 0.0M
2023-01-05 77.55 77.56 77.55 77.56 0.0M
2023-01-04 77.30 77.69 77.30 77.34 0.0M
2023-01-03 76.21 76.92 76.21 76.52 0.0M
2023-01-02 76.40 76.85 75.99 76.85 0.0M