CEWE Stiftung & Co. KGaA (ETR:CWC)
Germany · Delayed Price · Currency is EUR 99.50
+0.10 (0.10%)
Nov 3, 2025, 5:35 PM CET
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 97.60 | 98.20 | 97.00 | 98.20 | 98.20 | 0.82% | 5,193 |
| Sep 25, 2025 | 97.70 | 98.40 | 97.20 | 97.40 | 97.40 | -0.41% | 11,409 |
| Sep 24, 2025 | 97.20 | 98.10 | 97.00 | 97.80 | 97.80 | 0.51% | 7,851 |
| Sep 23, 2025 | 96.70 | 97.60 | 96.70 | 97.30 | 97.30 | 0.83% | 3,949 |
| Sep 22, 2025 | 95.40 | 96.70 | 95.30 | 96.50 | 96.50 | 1.05% | 5,194 |
| Sep 19, 2025 | 97.30 | 97.30 | 95.50 | 95.50 | 95.50 | -2.05% | 12,345 |
| Sep 18, 2025 | 98.30 | 98.90 | 97.50 | 97.50 | 97.50 | -0.91% | 4,941 |
| Sep 17, 2025 | 97.50 | 98.80 | 97.50 | 98.40 | 98.40 | 0.72% | 4,029 |
| Sep 16, 2025 | 99.30 | 99.30 | 97.50 | 97.70 | 97.70 | -1.51% | 7,878 |
| Sep 15, 2025 | 98.50 | 100.00 | 98.40 | 99.20 | 99.20 | 0.30% | 7,718 |
| Sep 12, 2025 | 97.80 | 99.10 | 97.40 | 98.90 | 98.90 | 1.44% | 4,990 |
| Sep 11, 2025 | 97.00 | 99.10 | 97.00 | 97.50 | 97.50 | 0.52% | 7,646 |
| Sep 10, 2025 | 97.50 | 97.80 | 96.60 | 97.00 | 97.00 | -0.31% | 8,284 |
| Sep 9, 2025 | 98.10 | 98.20 | 97.00 | 97.30 | 97.30 | -1.12% | 5,892 |
| Sep 8, 2025 | 96.60 | 98.70 | 96.40 | 98.40 | 98.40 | 1.76% | 8,955 |
| Sep 5, 2025 | 96.80 | 97.50 | 96.50 | 96.70 | 96.70 | 0.10% | 8,625 |
| Sep 4, 2025 | 95.10 | 97.20 | 94.90 | 96.60 | 96.60 | 1.47% | 5,330 |
| Sep 3, 2025 | 94.90 | 95.60 | 94.90 | 95.20 | 95.20 | 0.32% | 9,812 |
| Sep 2, 2025 | 95.90 | 96.70 | 94.90 | 94.90 | 94.90 | -1.35% | 10,399 |
| Sep 1, 2025 | 96.70 | 96.80 | 95.80 | 96.20 | 96.20 | - | 10,372 |
| Aug 29, 2025 | 96.00 | 96.70 | 95.80 | 96.20 | 96.20 | 0.73% | 11,123 |
| Aug 28, 2025 | 96.50 | 96.80 | 95.50 | 95.50 | 95.50 | -0.83% | 10,122 |
| Aug 27, 2025 | 95.70 | 96.90 | 95.10 | 96.30 | 96.30 | 1.16% | 8,656 |
| Aug 26, 2025 | 94.90 | 96.60 | 94.00 | 95.20 | 95.20 | 0.74% | 18,166 |