Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,271.46 +393.25 (+0.62%) CMC Crypto 200
1,347.31 -13.01 (-0.96%)
Church & Dwight Co Inc (CXU.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 20 Jun 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 19 Jun 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 18 Jun 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 17 Jun 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 14 Jun 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
| 13 Jun 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| 12 Jun 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
| 11 Jun 2024 | 99.58 | 99.88 | 99.58 | 99.88 | 99.88 | 10 |
| 10 Jun 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 07 Jun 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
| 06 Jun 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| 05 Jun 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
| 04 Jun 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| 03 Jun 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
| 31 May 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 30 May 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
| 29 May 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
| 28 May 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| 27 May 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| 24 May 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| 23 May 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
| 22 May 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| 21 May 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 20 May 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
| 17 May 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
| 16 May 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
| 15 May 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 14 May 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| 14 May 2024 | 0.28375 Dividend | |||||
| 13 May 2024 | 99.32 | 99.32 | 99.02 | 99.02 | 98.74 | 150 |
| 10 May 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.06 | - |
| 09 May 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.68 | - |
| 08 May 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 98.94 | - |
| 07 May 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.38 | - |
| 06 May 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 97.86 | - |
| 03 May 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.58 | - |
| 02 May 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.44 | - |
| 30 Apr 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.19 | - |
| 29 Apr 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 98.74 | - |
| 26 Apr 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.55 | - |
| 25 Apr 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.39 | - |
| 24 Apr 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.19 | - |
| 23 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 98.82 | - |
| 22 Apr 2024 | 97.74 | 99.76 | 97.74 | 99.76 | 99.47 | 5 |
| 19 Apr 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 95.78 | - |
| 18 Apr 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.50 | - |
| 17 Apr 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.60 | - |
| 16 Apr 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 94.87 | - |
| 15 Apr 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.57 | - |
| 12 Apr 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.35 | - |
| 11 Apr 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 94.89 | - |
| 10 Apr 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.29 | - |
| 09 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 92.83 | - |
| 08 Apr 2024 | 93.72 | 94.32 | 93.72 | 94.32 | 94.05 | 30 |
| 05 Apr 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.83 | - |
| 04 Apr 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.63 | - |
| 03 Apr 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.28 | - |
| 02 Apr 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.18 | - |
| 28 Mar 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.63 | - |
| 27 Mar 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.33 | 25 |
| 26 Mar 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.33 | - |
| 25 Mar 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 95.82 | - |
| 22 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.23 | - |
| 21 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.53 | - |
| 20 Mar 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 95.82 | - |
| 19 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.22 | - |
| 18 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.23 | - |
| 15 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.23 | - |
| 14 Mar 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 95.82 | - |
| 13 Mar 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.03 | - |
| 12 Mar 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.33 | - |
| 11 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.73 | 23 |
| 08 Mar 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.53 | - |
| 07 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.23 | - |
| 06 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.23 | - |
| 05 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.73 | - |
| 04 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.74 | - |
| 01 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.73 | - |
| 29 Feb 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 91.84 | - |
| 28 Feb 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.64 | - |
| 27 Feb 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 91.94 | - |
| 26 Feb 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.14 | - |
| 23 Feb 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.54 | - |
| 22 Feb 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.64 | - |
| 21 Feb 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.14 | - |
| 20 Feb 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.34 | - |
| 19 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.24 | - |
| 16 Feb 2024 | 90.10 | 91.00 | 90.10 | 91.00 | 90.74 | 32 |
| 15 Feb 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.04 | - |
| 14 Feb 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.64 | - |
| 14 Feb 2024 | 0.28375 Dividend | |||||
| 13 Feb 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 90.66 | - |
| 12 Feb 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 90.85 | - |
| 09 Feb 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 91.85 | - |
| 08 Feb 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 92.64 | - |
| 07 Feb 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.25 | - |
| 06 Feb 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.35 | - |
| 05 Feb 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.15 | - |
| 02 Feb 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 92.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.