CEWE Stiftung & Co. KGaA (ETR:CWC)
Germany · Delayed Price · Currency is EUR 98.90
+1.40 (1.44%)
Sep 12, 2025, 5:35 PM CET
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 94.90 | 96.90 | 93.10 | 94.50 | 94.50 | 0.53% | 11,735 |
| Aug 22, 2025 | 94.40 | 94.40 | 93.30 | 94.00 | 94.00 | 0.32% | 4,554 |
| Aug 21, 2025 | 94.60 | 95.10 | 93.20 | 93.70 | 93.70 | -0.43% | 6,247 |
| Aug 20, 2025 | 95.00 | 95.80 | 94.10 | 94.10 | 94.10 | -0.95% | 7,314 |
| Aug 19, 2025 | 95.40 | 96.10 | 95.00 | 95.00 | 95.00 | 0.21% | 5,055 |
| Aug 18, 2025 | 96.20 | 96.30 | 94.70 | 94.80 | 94.80 | -0.94% | 8,836 |
| Aug 15, 2025 | 97.10 | 97.60 | 95.60 | 95.70 | 95.70 | -1.24% | 7,084 |
| Aug 14, 2025 | 98.40 | 99.20 | 96.60 | 96.90 | 96.90 | -1.72% | 10,593 |
| Aug 13, 2025 | 99.80 | 100.80 | 97.90 | 98.60 | 98.60 | -0.70% | 4,529 |
| Aug 12, 2025 | 99.20 | 100.20 | 99.10 | 99.30 | 99.30 | -0.60% | 3,563 |
| Aug 11, 2025 | 100.80 | 100.80 | 99.10 | 99.90 | 99.90 | -0.70% | 2,603 |
| Aug 8, 2025 | 100.20 | 100.60 | 99.20 | 100.60 | 100.60 | 0.60% | 2,224 |
| Aug 7, 2025 | 99.10 | 100.60 | 99.00 | 100.00 | 100.00 | 0.81% | 4,506 |
| Aug 6, 2025 | 100.00 | 100.60 | 98.60 | 99.20 | 99.20 | -1.20% | 4,674 |
| Aug 5, 2025 | 98.90 | 101.20 | 98.50 | 100.40 | 100.40 | 2.24% | 6,041 |
| Aug 4, 2025 | 98.90 | 99.20 | 97.40 | 98.20 | 98.20 | - | 4,486 |
| Aug 1, 2025 | 101.00 | 101.00 | 97.80 | 98.20 | 98.20 | -2.39% | 3,685 |
| Jul 31, 2025 | 100.80 | 100.80 | 100.00 | 100.60 | 100.60 | - | 3,619 |
| Jul 30, 2025 | 101.00 | 101.00 | 100.40 | 100.60 | 100.60 | -0.40% | 3,562 |
| Jul 29, 2025 | 101.00 | 101.40 | 100.20 | 101.00 | 101.00 | 0.40% | 3,751 |
| Jul 28, 2025 | 102.00 | 102.00 | 100.40 | 100.60 | 100.60 | -0.40% | 3,106 |
| Jul 25, 2025 | 99.60 | 101.40 | 99.60 | 101.00 | 101.00 | 1.20% | 3,565 |
| Jul 24, 2025 | 101.00 | 101.00 | 99.10 | 99.80 | 99.80 | -0.60% | 4,622 |
| Jul 23, 2025 | 100.20 | 101.20 | 99.50 | 100.40 | 100.40 | 0.80% | 5,469 |
| Jul 22, 2025 | 99.50 | 100.00 | 99.40 | 99.60 | 99.60 | - | 3,666 |
| Jul 21, 2025 | 100.00 | 100.80 | 99.00 | 99.60 | 99.60 | 0.20% | 5,478 |
| Jul 18, 2025 | 100.20 | 100.20 | 98.90 | 99.40 | 99.40 | -0.60% | 2,389 |
| Jul 17, 2025 | 100.00 | 100.40 | 99.80 | 100.00 | 100.00 | 0.10% | 4,032 |
| Jul 16, 2025 | 100.40 | 101.40 | 99.90 | 99.90 | 99.90 | -1.28% | 5,600 |
| Jul 15, 2025 | 101.00 | 102.20 | 100.00 | 101.20 | 101.20 | 0.60% | 5,746 |
| Jul 14, 2025 | 99.70 | 101.00 | 99.60 | 100.60 | 100.60 | 0.20% | 3,491 |
| Jul 11, 2025 | 100.40 | 100.80 | 99.40 | 100.40 | 100.40 | -0.20% | 3,602 |
| Jul 10, 2025 | 101.80 | 101.80 | 100.00 | 100.60 | 100.60 | -0.40% | 5,436 |
| Jul 9, 2025 | 101.20 | 102.00 | 100.60 | 101.00 | 101.00 | - | 4,689 |
| Jul 8, 2025 | 100.80 | 101.20 | 99.70 | 101.00 | 101.00 | - | 4,982 |
| Jul 7, 2025 | 99.70 | 101.00 | 99.70 | 101.00 | 101.00 | 1.71% | 10,388 |