Frankfurt - Delayed Quote
EUR
Church & Dwight Co., Inc. (CXU.F)
97.70
-3.50
(-3.46%)
At close: November 6 at 3:57:20 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
98.96
100.35
97.48
97.70
97.70
200
Nov 5, 2026
98.84
101.65
98.84
101.20
101.20
194
Nov 4, 2026
96.58
98.16
96.58
98.16
98.16
500
Nov 3, 2026
98.08
98.08
97.70
97.70
97.70
67
Nov 2, 2026
95.20
95.20
94.88
94.88
94.88
45
Oct 30, 2026
94.28
98.08
94.28
96.28
96.28
209
Oct 29, 2026
93.58
94.84
93.58
94.24
94.24
146
Oct 28, 2026
93.98
93.98
93.98
93.98
93.98
1
Oct 27, 2026
93.86
93.86
93.68
93.68
93.68
40
Oct 26, 2026
92.96
92.96
92.96
92.96
92.96
-
Oct 23, 2026
96.50
96.50
94.32
94.32
94.32
5
Oct 22, 2026
92.80
96.68
92.80
96.68
96.68
265
Oct 21, 2026
93.90
93.90
93.50
93.54
93.54
8
Oct 20, 2026
92.16
92.70
91.94
92.70
92.70
885
Oct 19, 2026
92.66
92.66
92.66
92.66
92.66
-
Oct 16, 2026
91.30
91.30
91.30
91.30
91.30
-
Oct 15, 2026
90.94
90.94
90.94
90.94
90.94
-
Oct 14, 2026
88.82
92.00
88.82
92.00
92.00
269
Oct 13, 2026
88.80
89.96
88.80
89.96
89.96
4
Oct 12, 2026
87.14
87.14
87.14
87.14
87.14
-
Oct 9, 2026
86.50
86.50
86.50
86.50
86.50
-
Oct 8, 2026
85.92
87.36
85.92
87.36
87.36
21
Oct 7, 2026
85.46
85.46
85.46
85.46
85.46
-
Oct 6, 2026
84.82
84.82
84.82
84.82
84.82
-
Oct 5, 2026
83.78
84.30
83.78
84.30
84.30
80
Oct 2, 2026
83.20
83.20
82.86
82.86
82.86
5
Oct 1, 2026
82.82
82.82
82.82
82.82
82.82
-
Sep 30, 2026
83.20
83.20
83.20
83.20
83.20
-
Sep 29, 2026
83.70
83.70
83.50
83.50
83.50
15
Sep 28, 2026
84.16
85.26
83.44
84.04
84.04
3,766
Sep 25, 2026
83.38
83.38
83.38
83.38
83.38
-
Sep 24, 2026
84.20
85.02
84.20
84.20
84.20
89
Sep 23, 2026
83.66
84.20
83.66
84.20
84.20
1
Sep 22, 2026
82.84
82.84
82.84
82.84
82.84
-
Sep 21, 2026
83.06
83.06
82.70
82.70
82.70
99
Sep 18, 2026
82.34
82.34
82.34
82.34
82.34
-
Sep 17, 2026
82.84
82.84
82.38
82.50
82.50
96
Sep 16, 2026
81.36
81.36
81.36
81.36
81.36
-
Sep 15, 2026
81.52
81.52
81.52
81.52
81.52
-
Sep 14, 2026
80.88
80.88
80.46
80.46
80.46
255
Sep 11, 2026
80.44
80.44
80.44
80.44
80.44
-
Sep 10, 2026
81.34
81.34
80.96
80.96
80.96
5
Sep 9, 2026
82.52
82.52
82.00
82.00
82.00
50
Sep 8, 2026
84.10
84.10
84.10
84.10
84.10
100
Sep 7, 2026
84.36
84.36
84.30
84.30
84.30
30
Sep 4, 2026
84.28
85.98
84.28
85.98
85.98
75
Sep 3, 2026
85.18
85.18
84.52
84.52
84.52
175
Sep 2, 2026
85.34
87.20
85.34
87.20
87.20
450
Sep 1, 2026
85.48
85.76
84.96
85.76
85.76
65
Aug 31, 2026
86.86
86.94
86.38
86.38
86.38
117
Aug 28, 2026
87.42
88.00
87.36
87.36
87.36
117
Aug 27, 2026
87.74
87.74
87.58
87.58
87.58
50
Aug 26, 2026
87.42
88.06
87.42
88.06
88.06
468
Aug 25, 2026
87.44
87.44
87.44
87.44
87.44
-
Aug 24, 2026
84.10
84.10
84.10
84.10
84.10
-
Aug 21, 2026
82.80
84.62
81.84
84.62
84.62
125
Aug 20, 2026
84.32
85.34
83.50
84.10
84.10
100
Aug 19, 2026
85.04
85.92
85.00
85.92
85.92
475
Aug 18, 2026
84.16
85.62
84.16
85.62
85.62
117
Aug 17, 2026
87.08
87.08
86.00
86.00
86.00
300
Aug 14, 2026
0.27595052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
87.04
87.98
86.00
87.20
87.20
226
Aug 13, 2026
87.40
87.40
87.40
87.40
87.09
-
Aug 12, 2026
88.64
88.64
88.04
88.04
87.73
2,001
Aug 11, 2026
89.02
89.20
89.02
89.20
88.89
42
Aug 10, 2026
88.86
88.86
88.86
88.86
88.55
440
Aug 7, 2026
89.24
89.24
89.24
89.24
88.93
-
Aug 6, 2026
89.36
90.68
88.72
88.84
88.53
673
Aug 5, 2026
88.82
88.82
88.82
88.82
88.51
-
Aug 4, 2026
86.44
87.90
86.44
86.72
86.41
36
Aug 3, 2026
85.32
85.32
85.32
85.32
85.02
-
Jul 31, 2026
85.22
85.34
85.22
85.34
85.04
46
Jul 30, 2026
86.74
86.74
86.24
86.24
85.94
1,000
Jul 29, 2026
87.18
88.34
87.18
87.36
87.05
161
Jul 28, 2026
86.32
89.00
86.32
89.00
88.69
313
Jul 27, 2026
85.36
86.80
84.74
86.80
86.49
149
Jul 24, 2026
84.22
85.46
84.22
85.46
85.16
15
Jul 23, 2026
84.66
84.66
83.82
83.82
83.53
65
Jul 22, 2026
83.58
83.58
83.14
83.14
82.85
100
Jul 21, 2026
85.36
86.44
85.36
86.44
86.14
3
Jul 20, 2026
85.40
85.62
85.40
85.62
85.32
514
Jul 17, 2026
86.14
86.14
86.14
86.14
85.84
-
Jul 16, 2026
84.40
86.48
84.40
86.48
86.18
6
Jul 15, 2026
83.12
83.12
83.12
83.12
82.83
-
Jul 14, 2026
85.00
85.00
85.00
85.00
84.70
-
Jul 13, 2026
84.04
85.20
84.04
85.20
84.90
3
Jul 10, 2026
83.32
83.32
83.32
83.32
83.03
-
Jul 9, 2026
83.78
83.78
83.78
83.78
83.49
-
Jul 8, 2026
86.30
86.30
84.62
84.62
84.32
100
Jul 7, 2026
84.94
84.94
84.94
84.94
84.64
-
Jul 6, 2026
85.58
86.12
85.18
85.18
84.88
1,150
Jul 3, 2026
85.84
85.84
85.04
85.04
84.74
70
Jul 2, 2026
85.10
85.80
84.92
85.80
85.50
840
Jul 1, 2026
84.62
84.62
84.62
84.62
84.32
-
Jun 30, 2026
85.70
86.40
84.76
85.18
84.88
496
Jun 29, 2026
87.04
87.04
87.04
87.04
86.73
25
Jun 26, 2026
85.66
85.66
85.66
85.66
85.36
-
Jun 25, 2026
86.42
87.36
86.40
87.04
86.73
269
Jun 24, 2026
84.58
84.58
84.58
84.58
84.28
-
Jun 23, 2026
81.90
81.90
81.90
81.90
81.61
60
Jun 22, 2026
83.18
83.18
83.18
83.18
82.89
-
Jun 19, 2026
83.30
83.72
83.30
83.72
83.43
15
Jun 18, 2026
84.64
84.64
84.64
84.64
84.34
-
Jun 17, 2026
84.54
84.54
84.54
84.54
84.24
60
Jun 16, 2026
84.62
84.62
84.62
84.62
84.32
-
Jun 15, 2026
84.48
84.50
84.48
84.50
84.20
20
Jun 12, 2026
83.70
83.70
83.66
83.66
83.37
350
Jun 11, 2026
84.76
85.04
84.76
85.04
84.74
630
Jun 10, 2026
83.68
84.76
83.68
84.76
84.46
15
Jun 9, 2026
82.32
83.38
82.32
83.38
83.09
24
Jun 8, 2026
84.28
84.28
84.28
84.28
83.98
150
Jun 5, 2026
80.72
81.78
80.72
81.78
81.49
70
Jun 4, 2026
79.70
79.70
79.70
79.70
79.42
-
Jun 3, 2026
82.44
83.64
82.44
83.64
83.35
20
Jun 2, 2026
81.58
82.34
81.58
82.06
81.77
324
Jun 1, 2026
81.80
81.80
81.80
81.80
81.51
-
May 29, 2026
83.58
83.58
83.04
83.04
82.75
85
May 28, 2026
84.16
84.16
84.16
84.16
83.86
-
May 27, 2026
82.80
84.96
82.50
84.96
84.66
795
May 26, 2026
82.54
83.42
82.54
83.42
83.13
47
May 25, 2026
83.16
83.90
83.16
83.90
83.60
100
May 22, 2026
82.06
82.06
82.06
82.06
81.77
-
May 21, 2026
82.42
82.42
82.42
82.42
82.13
-
May 20, 2026
82.32
82.32
82.32
82.32
82.03
-
May 19, 2026
82.86
82.86
81.96
81.96
81.67
70
May 18, 2026
80.12
80.12
79.50
79.50
79.22
450
May 15, 2026
0.27595052
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
80.56
81.24
80.56
80.74
80.46
211
May 14, 2026
80.90
80.90
80.90
80.90
80.31
-
May 13, 2026
79.52
79.68
79.52
79.68
79.10
30
May 12, 2026
76.86
77.90
76.86
77.90
77.33
150
May 11, 2026
79.20
79.20
79.16
79.16
78.58
90
May 8, 2026
79.68
79.86
79.68
79.86
79.28
121
May 7, 2026
80.44
81.00
80.40
80.40
79.81
85
May 6, 2026
79.50
79.60
79.38
79.38
78.80
131
May 5, 2026
79.24
79.24
79.24
79.24
78.66
-
May 4, 2026
81.56
81.56
81.56
81.56
80.96
-
Apr 30, 2026
82.22
82.22
82.08
82.08
81.48
5
Apr 29, 2026
82.68
82.68
82.58
82.58
81.98
232
Apr 28, 2026
81.24
81.32
81.24
81.32
80.73
30
Apr 27, 2026
80.78
80.78
80.52
80.52
79.93
140
Apr 24, 2026
80.68
80.68
80.68
80.68
80.09
1
Apr 23, 2026
79.10
79.10
79.06
79.06
78.48
27
Apr 22, 2026
79.24
79.76
78.80
78.80
78.22
38
Apr 21, 2026
81.82
81.84
81.82
81.84
81.24
136
Apr 20, 2026
82.00
82.38
81.76
82.38
81.78
2,268
Apr 17, 2026
79.98
79.98
79.98
79.98
79.40
-
Apr 16, 2026
79.88
79.88
79.88
79.88
79.30
-
Apr 15, 2026
80.76
80.76
79.94
79.94
79.36
20
Apr 14, 2026
80.48
80.48
80.06
80.06
79.48
2
Apr 13, 2026
81.16
81.16
81.16
81.16
80.57
-
Apr 10, 2026
81.94
81.94
81.94
81.94
81.34
37
Apr 9, 2026
80.50
80.52
80.32
80.32
79.73
350
Apr 8, 2026
80.68
80.68
80.68
80.68
80.09
-
Apr 7, 2026
80.42
80.42
80.30
80.30
79.71
200
Apr 2, 2026
79.40
80.26
79.28
80.26
79.67
1,352
Apr 1, 2026
80.42
80.42
80.42
80.42
79.83
-
Mar 31, 2026
81.96
81.96
80.26
80.26
79.67
19
Mar 30, 2026
80.18
82.00
80.18
82.00
81.40
16
Mar 27, 2026
80.48
80.48
80.48
80.48
79.89
-
Mar 26, 2026
81.26
81.26
81.04
81.04
80.45
270
Mar 25, 2026
80.62
80.62
80.62
80.62
80.03
-
Mar 24, 2026
81.28
81.28
81.28
81.28
80.69
-
Mar 23, 2026
81.02
81.50
80.88
80.88
80.29
342
Mar 20, 2026
81.46
82.06
81.46
82.06
81.46
31
Mar 19, 2026
83.22
83.22
83.06
83.06
82.45
5
Mar 18, 2026
83.98
83.98
83.50
83.50
82.89
121
Mar 17, 2026
85.14
85.14
84.56
84.56
83.94
151
Mar 16, 2026
85.74
85.74
85.64
85.64
85.01
60
Mar 13, 2026
86.08
86.24
86.08
86.18
85.55
7
Mar 12, 2026
85.76
87.96
85.76
87.96
87.32
5
Mar 11, 2026
86.58
87.56
86.58
86.78
86.15
86
Mar 10, 2026
87.42
87.42
87.04
87.24
86.60
600
Mar 9, 2026
85.84
85.84
85.84
85.84
85.21
-
Mar 6, 2026
85.82
85.82
85.82
85.82
85.19
-
Mar 5, 2026
87.96
88.50
86.40
86.40
85.77
45
Mar 4, 2026
88.24
88.24
88.24
88.24
87.60
1
Mar 3, 2026
88.30
89.66
88.30
88.60
87.95
194
Mar 2, 2026
87.88
88.42
87.88
88.42
87.77
512
Feb 27, 2026
87.46
87.46
87.46
87.46
86.82
-
Feb 26, 2026
87.38
88.16
87.38
88.16
87.52
95
Feb 25, 2026
88.70
88.86
87.18
87.18
86.54
118
Feb 24, 2026
89.04
89.34
89.00
89.34
88.69
31
Feb 23, 2026
86.50
88.84
86.50
88.84
88.19
20
Feb 20, 2026
87.52
87.52
87.44
87.44
86.80
100
Feb 19, 2026
86.78
86.78
86.78
86.78
86.15
-
Feb 18, 2026
84.06
86.20
84.06
86.20
85.57
164
Feb 17, 2026
85.08
85.08
85.08
85.08
84.46
-
Feb 16, 2026
85.78
85.78
85.78
85.78
85.15
15
Feb 13, 2026
0.27595052
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
83.78
84.36
83.78
84.36
83.74
889
Feb 12, 2026
84.38
85.02
84.24
85.02
84.09
181
Feb 11, 2026
82.76
83.64
82.74
83.64
82.73
98
Feb 10, 2026
82.76
83.48
82.72
83.48
82.57
514
Feb 9, 2026
85.14
85.14
84.50
84.50
83.58
171
Feb 6, 2026
84.98
84.98
84.98
84.98
84.05
-
Feb 5, 2026
85.02
85.02
85.02
85.02
84.09
-
Feb 4, 2026
83.20
83.38
83.20
83.38
82.47
10
Feb 3, 2026
82.12
83.58
82.12
83.58
82.67
20
Feb 2, 2026
80.32
82.56
80.32
82.10
81.21
967
Jan 30, 2026
76.70
79.72
76.70
79.72
78.85
300
Jan 29, 2026
75.88
76.42
75.88
76.40
75.57
200
Jan 28, 2026
76.68
77.00
76.68
77.00
76.16
50
Jan 27, 2026
77.14
77.14
77.08
77.08
76.24
285
Jan 26, 2026
78.28
78.28
77.26
77.26
76.42
420
Jan 23, 2026
78.86
80.00
78.82
78.82
77.96
757
Jan 22, 2026
78.44
79.98
78.44
79.98
79.11
80
Jan 21, 2026
78.36
78.84
78.36
78.84
77.98
385
Jan 20, 2026
77.12
78.60
77.12
78.60
77.74
200
Jan 19, 2026
77.22
78.40
77.22
78.40
77.55
270
Jan 16, 2026
77.62
77.62
77.62
77.62
76.77
-
Jan 15, 2026
77.22
77.50
77.22
77.50
76.66
105
Jan 14, 2026
75.24
77.12
75.24
77.12
76.28
60
Jan 13, 2026
74.08
74.70
74.08
74.70
73.89
233
Jan 12, 2026
72.96
72.96
72.96
72.96
72.17
-
Jan 9, 2026
73.46
73.48
73.38
73.38
72.58
275
Jan 8, 2026
71.64
72.00
71.64
71.94
71.16
86
Jan 7, 2026
73.04
73.04
73.04
73.04
72.24
-
Jan 6, 2026
71.42
73.04
71.42
73.04
72.24
75
Jan 5, 2026
70.42
71.30
70.42
71.30
70.52
66
Jan 2, 2026
71.70
71.70
71.32
71.32
70.54
74
Dec 30, 2025
72.22
72.22
72.20
72.22
71.43
125
Dec 29, 2025
72.30
72.30
72.00
72.00
71.22
646
Dec 23, 2025
71.32
71.72
71.32
71.72
70.94
3
Dec 22, 2025
72.34
72.34
71.60
71.60
70.82
10
Dec 19, 2025
72.18
73.10
72.18
73.10
72.30
15
Dec 18, 2025
73.40
73.62
72.60
72.60
71.81
170
Dec 17, 2025
72.50
73.34
72.50
73.18
72.38
240
Dec 16, 2025
72.24
72.24
72.00
72.18
71.39
320
Dec 15, 2025
72.66
72.66
72.66
72.66
71.87
13
Dec 12, 2025
70.86
72.16
70.86
72.16
71.37
291
Dec 11, 2025
70.80
70.80
70.80
70.80
70.03
-
Dec 10, 2025
70.76
72.76
70.76
72.74
71.95
1,034
Dec 9, 2025
70.00
70.00
69.88
69.88
69.12
486
Dec 8, 2025
72.68
72.68
70.96
70.96
70.19
227
Dec 5, 2025
71.82
71.82
71.82
71.82
71.04
-
Dec 4, 2025
71.72
72.18
71.72
72.18
71.39
50
Dec 3, 2025
71.48
71.76
71.48
71.76
70.98
20
Dec 2, 2025
72.62
72.64
71.94
71.94
71.16
526
Dec 1, 2025
73.06
73.20
73.06
73.20
72.40
30
Nov 28, 2025
72.86
73.80
72.86
73.80
73.00
5
Nov 27, 2025
72.68
72.68
72.68
72.68
71.89
-
Nov 26, 2025
72.52
72.92
72.52
72.60
71.81
407
Nov 25, 2025
71.74
72.72
71.52
72.72
71.93
185
Nov 24, 2025
73.10
73.10
71.62
71.62
70.84
846
Nov 21, 2025
72.02
73.38
72.02
73.38
72.58
300
Nov 20, 2025
71.38
72.38
71.38
72.38
71.59
959
Nov 19, 2025
71.28
71.36
71.28
71.36
70.58
200
Nov 18, 2025
71.12
71.36
71.12
71.36
70.58
700
Nov 17, 2025
72.74
72.82
72.04
72.04
71.26
98
Nov 14, 2025
0.264733
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
72.46
73.16
72.44
72.44
71.65
506
Nov 13, 2025
73.54
73.54
73.24
73.24
72.15
50
Nov 12, 2025
73.58
73.80
73.58
73.80
72.70
2
Nov 11, 2025
73.00
73.00
73.00
73.00
71.91
-
Nov 10, 2025
74.62
74.62
74.62
74.62
73.51
-
Nov 7, 2025
74.50
74.50
74.32
74.32
73.21
70
Nov 6, 2025
75.06
75.06
74.78
74.78
73.67
100
