UK markets open in 1 hour 49 minutes
NIKKEI 225
38,398.37 -439.09 (-1.13%) HANG SENG
18,505.56 +61.45 (+0.33%) CRUDE OIL
73.19 -0.06 (-0.08%) GOLD FUTURES
2,358.50 +11.10 (+0.47%) DOW
38,711.29 +140.26 (+0.36%) Bitcoin GBP
55,550.60 +1,486.27 (+2.75%)
Chemed Corporation (CXM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| 03 Jun 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 31 May 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 30 May 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 30 May 2024 | 0.4 Dividend | |||||
| 29 May 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.60 | - |
| 28 May 2024 | 505.00 | 505.00 | 494.00 | 494.00 | 493.60 | 4 |
| 27 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 504.59 | - |
| 24 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 504.59 | - |
| 23 May 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.59 | - |
| 22 May 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.59 | - |
| 21 May 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.59 | - |
| 20 May 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.59 | - |
| 17 May 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.58 | - |
| 16 May 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.58 | - |
| 15 May 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.58 | - |
| 14 May 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.58 | - |
| 13 May 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.57 | - |
| 10 May 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.57 | - |
| 09 May 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.57 | - |
| 08 May 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 529.57 | - |
| 07 May 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.57 | - |
| 06 May 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.58 | - |
| 03 May 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.58 | - |
| 02 May 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.58 | - |
| 30 Apr 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.58 | 2 |
| 29 Apr 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.58 | - |
| 26 Apr 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 529.57 | - |
| 25 Apr 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 564.54 | - |
| 24 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.54 | - |
| 23 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.55 | - |
| 22 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 554.55 | - |
| 19 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 554.55 | - |
| 18 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.55 | - |
| 17 Apr 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 564.54 | - |
| 16 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.54 | - |
| 15 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 574.53 | - |
| 12 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.54 | - |
| 11 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.54 | - |
| 10 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.54 | - |
| 09 Apr 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 564.54 | - |
| 08 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 574.53 | - |
| 05 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 574.53 | - |
| 04 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 574.53 | - |
| 03 Apr 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 579.53 | - |
| 02 Apr 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.52 | - |
| 28 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.52 | - |
| 27 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 579.53 | - |
| 26 Mar 2024 | 585.00 | 600.00 | 585.00 | 600.00 | 599.51 | 18 |
| 25 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.52 | - |
| 22 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.52 | - |
| 21 Mar 2024 | 580.00 | 595.00 | 580.00 | 595.00 | 594.52 | 2 |
| 20 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.52 | - |
| 19 Mar 2024 | 590.00 | 605.00 | 590.00 | 605.00 | 604.51 | 16 |
| 18 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.52 | - |
| 15 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.52 | - |
| 14 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 584.53 | - |
| 13 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 579.53 | - |
| 12 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 584.53 | - |
| 11 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 574.53 | - |
| 08 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 584.53 | - |
| 07 Mar 2024 | 575.00 | 590.00 | 575.00 | 590.00 | 589.52 | 1 |
| 06 Mar 2024 | 580.00 | 595.00 | 580.00 | 595.00 | 594.52 | 1 |
| 05 Mar 2024 | 575.00 | 585.00 | 575.00 | 585.00 | 584.53 | 3 |
| 04 Mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.55 | - |
| 01 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 574.53 | - |
| 29 Feb 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 574.53 | - |
| 28 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.56 | - |
| 27 Feb 2024 | 545.00 | 555.00 | 545.00 | 555.00 | 554.55 | 56 |
| 26 Feb 2024 | 545.00 | 560.00 | 545.00 | 560.00 | 559.55 | 10 |
| 23 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.56 | - |
| 23 Feb 2024 | 0.4 Dividend | |||||
| 22 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.17 | - |
| 21 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.17 | - |
| 20 Feb 2024 | 535.00 | 550.00 | 535.00 | 545.00 | 544.15 | 26 |
| 19 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.17 | - |
| 16 Feb 2024 | 535.00 | 540.00 | 535.00 | 540.00 | 539.16 | 18 |
| 15 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.17 | - |
| 14 Feb 2024 | 525.00 | 535.00 | 525.00 | 535.00 | 534.17 | 1 |
| 13 Feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.16 | - |
| 12 Feb 2024 | 540.00 | 550.00 | 540.00 | 550.00 | 549.14 | 1 |
| 09 Feb 2024 | 540.00 | 560.00 | 540.00 | 550.00 | 549.14 | 65 |
| 08 Feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.16 | - |
| 07 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.15 | - |
| 06 Feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.16 | - |
| 05 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.14 | - |
| 02 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.15 | - |
| 01 Feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.16 | - |
| 31 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.14 | - |
| 30 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.15 | - |
| 29 Jan 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.16 | - |
| 26 Jan 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.16 | - |
| 25 Jan 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.17 | - |
| 24 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.15 | - |
| 23 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.15 | - |
| 22 Jan 2024 | 540.00 | 555.00 | 540.00 | 555.00 | 554.14 | 3 |
| 19 Jan 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.16 | - |
| 18 Jan 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 529.17 | - |
| 17 Jan 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.17 | - |
| 16 Jan 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.18 | - |
| *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.