CEWE Stiftung & Co. KGaA (ETR:CWC)
Germany · Delayed Price · Currency is EUR 101.00
-0.20 (-0.20%)
At close: Jan 30, 2026
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 101.80 | 102.40 | 101.00 | 101.00 | 101.00 | -0.20% | 6,029 |
| Jan 29, 2026 | 100.80 | 101.80 | 100.80 | 101.20 | 101.20 | 0.20% | 5,174 |
| Jan 28, 2026 | 101.80 | 102.00 | 99.80 | 101.00 | 101.00 | -0.79% | 7,731 |
| Jan 27, 2026 | 101.80 | 102.00 | 100.40 | 101.80 | 101.80 | -0.20% | 7,627 |
| Jan 26, 2026 | 102.20 | 103.00 | 100.20 | 102.00 | 102.00 | -0.78% | 11,587 |
| Jan 23, 2026 | 103.80 | 103.80 | 101.60 | 102.80 | 102.80 | -0.58% | 9,741 |
| Jan 22, 2026 | 102.00 | 105.20 | 102.00 | 103.40 | 103.40 | 1.37% | 8,829 |
| Jan 21, 2026 | 103.20 | 103.20 | 101.00 | 102.00 | 102.00 | -1.16% | 6,485 |
| Jan 20, 2026 | 103.60 | 103.80 | 102.00 | 103.20 | 103.20 | -0.58% | 4,768 |
| Jan 19, 2026 | 104.00 | 104.20 | 103.40 | 103.80 | 103.80 | -1.33% | 4,219 |
| Jan 16, 2026 | 105.20 | 105.40 | 104.40 | 105.20 | 105.20 | -0.38% | 4,540 |
| Jan 15, 2026 | 105.80 | 105.80 | 104.60 | 105.60 | 105.60 | 0.57% | 1,835 |
| Jan 14, 2026 | 105.60 | 105.80 | 104.60 | 105.00 | 105.00 | -0.76% | 5,788 |
| Jan 13, 2026 | 105.60 | 105.80 | 105.00 | 105.80 | 105.80 | 0.38% | 3,498 |
| Jan 12, 2026 | 105.80 | 106.00 | 105.20 | 105.40 | 105.40 | -0.38% | 4,212 |
| Jan 9, 2026 | 105.40 | 106.00 | 104.60 | 105.80 | 105.80 | 0.38% | 6,482 |
| Jan 8, 2026 | 105.60 | 106.20 | 105.00 | 105.40 | 105.40 | -0.38% | 5,942 |
| Jan 7, 2026 | 104.60 | 106.00 | 104.00 | 105.80 | 105.80 | 1.73% | 7,491 |
| Jan 6, 2026 | 102.80 | 104.00 | 102.00 | 104.00 | 104.00 | 0.78% | 5,059 |
| Jan 5, 2026 | 101.40 | 103.20 | 101.00 | 103.20 | 103.20 | 1.38% | 5,345 |
| Jan 2, 2026 | 103.80 | 103.80 | 101.60 | 101.80 | 101.80 | -1.93% | 4,203 |
| Dec 30, 2025 | 102.40 | 103.80 | 101.60 | 103.80 | 103.80 | 1.17% | 5,118 |
| Dec 29, 2025 | 102.40 | 102.80 | 101.60 | 102.60 | 102.60 | 0.98% | 3,147 |
| Dec 23, 2025 | 102.80 | 102.80 | 101.00 | 101.60 | 101.60 | -0.39% | 2,913 |
| Dec 22, 2025 | 101.20 | 102.20 | 100.60 | 102.00 | 102.00 | 0.79% | 3,121 |
| Dec 19, 2025 | 101.40 | 102.20 | 100.40 | 101.20 | 101.20 | -0.20% | 7,601 |
| Dec 18, 2025 | 100.20 | 101.40 | 99.40 | 101.40 | 101.40 | 1.40% | 4,899 |
| Dec 17, 2025 | 100.20 | 100.60 | 99.50 | 100.00 | 100.00 | -0.60% | 5,764 |
| Dec 16, 2025 | 101.20 | 101.40 | 100.20 | 100.60 | 100.60 | -0.59% | 4,249 |
| Dec 15, 2025 | 101.80 | 101.80 | 101.00 | 101.20 | 101.20 | -0.39% | 3,565 |
| Dec 12, 2025 | 101.00 | 102.40 | 101.00 | 101.60 | 101.60 | 0.40% | 3,481 |
| Dec 11, 2025 | 102.00 | 102.00 | 100.80 | 101.20 | 101.20 | 0.60% | 4,459 |
| Dec 10, 2025 | 100.40 | 101.40 | 100.00 | 100.60 | 100.60 | -0.40% | 4,791 |
| Dec 9, 2025 | 100.00 | 101.40 | 100.00 | 101.00 | 101.00 | 1.00% | 5,039 |
| Dec 8, 2025 | 101.80 | 101.80 | 99.60 | 100.00 | 100.00 | -0.79% | 4,423 |
| 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 |