CEWE Stiftung & Co. KGaA (ETR:CWC)
Germany · Delayed Price · Currency is EUR 100.80
-0.60 (-0.59%)
At close: Dec 5, 2025
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.60 | 101.60 | 100.60 | 100.80 | 100.80 | -0.59% | 5,879 |
| Dec 4, 2025 | 101.60 | 102.00 | 100.40 | 101.40 | 101.40 | 0.20% | 16,742 |
| Dec 3, 2025 | 101.00 | 101.60 | 100.80 | 101.20 | 101.20 | 0.20% | 2,325 |
| Dec 2, 2025 | 103.00 | 104.00 | 99.70 | 101.00 | 101.00 | -1.75% | 9,854 |
| Dec 1, 2025 | 102.80 | 104.00 | 102.00 | 102.80 | 102.80 | -0.39% | 9,908 |
| Nov 28, 2025 | 102.20 | 103.80 | 102.00 | 103.20 | 103.20 | 1.18% | 4,570 |
| Nov 27, 2025 | 100.20 | 102.40 | 100.00 | 102.00 | 102.00 | 1.59% | 7,925 |
| Nov 26, 2025 | 100.80 | 100.80 | 99.60 | 100.40 | 100.40 | -0.40% | 3,419 |
| Nov 25, 2025 | 99.80 | 101.00 | 99.70 | 100.80 | 100.80 | 1.10% | 5,145 |
| Nov 24, 2025 | 100.00 | 100.20 | 99.50 | 99.70 | 99.70 | - | 9,928 |
| Nov 21, 2025 | 98.80 | 99.80 | 98.80 | 99.70 | 99.70 | 0.71% | 6,394 |
| Nov 20, 2025 | 98.30 | 100.00 | 98.00 | 99.00 | 99.00 | 1.12% | 6,928 |
| Nov 19, 2025 | 98.90 | 99.60 | 97.90 | 97.90 | 97.90 | -0.91% | 8,527 |
| Nov 18, 2025 | 98.90 | 99.40 | 98.40 | 98.80 | 98.80 | -0.40% | 6,252 |
| Nov 17, 2025 | 98.10 | 100.80 | 98.00 | 99.20 | 99.20 | 1.33% | 8,873 |
| Nov 14, 2025 | 97.60 | 98.20 | 96.70 | 97.90 | 97.90 | -0.41% | 11,258 |
| Nov 13, 2025 | 96.40 | 99.40 | 96.40 | 98.30 | 98.30 | 2.93% | 10,442 |
| Nov 12, 2025 | 95.00 | 96.40 | 94.00 | 95.50 | 95.50 | 0.95% | 13,840 |
| Nov 11, 2025 | 96.60 | 97.70 | 94.60 | 94.60 | 94.60 | -1.66% | 17,304 |
| Nov 10, 2025 | 97.90 | 98.10 | 96.10 | 96.20 | 96.20 | -1.23% | 9,397 |
| Nov 7, 2025 | 98.50 | 99.20 | 97.10 | 97.40 | 97.40 | -1.02% | 5,589 |
| Nov 6, 2025 | 99.30 | 99.60 | 98.40 | 98.40 | 98.40 | -0.91% | 8,849 |
| Nov 5, 2025 | 99.10 | 100.00 | 99.00 | 99.30 | 99.30 | 0.20% | 6,271 |
| Nov 4, 2025 | 99.30 | 99.50 | 98.10 | 99.10 | 99.10 | -0.40% | 5,957 |
| Nov 3, 2025 | 99.90 | 100.80 | 99.10 | 99.50 | 99.50 | 0.10% | 9,236 |
| Oct 31, 2025 | 100.20 | 100.60 | 99.20 | 99.40 | 99.40 | -0.40% | 5,361 |
| Oct 30, 2025 | 100.80 | 100.80 | 99.80 | 99.80 | 99.80 | -0.99% | 4,633 |
| Oct 29, 2025 | 102.40 | 102.60 | 100.80 | 100.80 | 100.80 | -1.75% | 4,829 |
| Oct 28, 2025 | 103.00 | 103.60 | 102.20 | 102.60 | 102.60 | - | 4,544 |
| Oct 27, 2025 | 103.80 | 103.80 | 102.60 | 102.60 | 102.60 | -0.97% | 2,356 |
| Oct 24, 2025 | 104.00 | 104.00 | 102.20 | 103.60 | 103.60 | 0.19% | 6,968 |
| Oct 23, 2025 | 103.00 | 103.60 | 102.00 | 103.40 | 103.40 | 0.39% | 5,059 |
| Oct 22, 2025 | 104.40 | 104.40 | 102.20 | 103.00 | 103.00 | -0.96% | 8,985 |
| Oct 21, 2025 | 104.80 | 105.40 | 104.00 | 104.00 | 104.00 | -0.19% | 9,395 |
| Oct 20, 2025 | 103.20 | 104.60 | 103.00 | 104.20 | 104.20 | 1.36% | 7,135 |
| Oct 17, 2025 | 102.40 | 103.60 | 102.40 | 102.80 | 102.80 | -0.77% | 5,454 |
| Oct 16, 2025 | 104.20 | 104.20 | 103.00 | 103.60 | 103.60 | -0.38% | 9,691 |
| Oct 15, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.77% | 10,900 |
| Oct 14, 2025 | 102.20 | 102.20 | 100.20 | 101.20 | 101.20 | -0.98% | 11,567 |
| Oct 13, 2025 | 102.80 | 103.80 | 102.00 | 102.20 | 102.20 | -0.58% | 4,335 |
| Oct 10, 2025 | 102.00 | 104.80 | 102.00 | 102.80 | 102.80 | 0.59% | 11,381 |
| Oct 9, 2025 | 101.40 | 104.60 | 101.40 | 102.20 | 102.20 | 1.19% | 13,668 |
| Oct 8, 2025 | 100.80 | 101.40 | 99.80 | 101.00 | 101.00 | 0.80% | 4,047 |
| Oct 7, 2025 | 101.00 | 101.40 | 100.20 | 100.20 | 100.20 | -0.99% | 4,124 |
| Oct 6, 2025 | 100.40 | 101.60 | 100.40 | 101.20 | 101.20 | 0.40% | 4,785 |
| Oct 3, 2025 | 101.00 | 101.00 | 100.20 | 100.80 | 100.80 | 0.20% | 4,356 |
| Oct 2, 2025 | 100.60 | 100.80 | 100.00 | 100.60 | 100.60 | 0.40% | 4,808 |
| Oct 1, 2025 | 99.80 | 100.60 | 99.60 | 100.20 | 100.20 | 0.30% | 8,920 |
| Sep 30, 2025 | 99.60 | 100.00 | 99.00 | 99.90 | 99.90 | - | 7,473 |
| Sep 29, 2025 | 98.00 | 99.90 | 97.90 | 99.90 | 99.90 | 1.73% | 8,959 |