CEWE Stiftung & Co. KGaA (ETR:CWC)
Germany · Delayed Price · Currency is EUR 112.40
+0.60 (0.54%)
Oct 16, 2026, 5:35 PM CET
CEWE Stiftung & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 112.20 | 113.40 | 111.80 | 112.40 | 112.40 | 0.54% | 11,049 |
| Oct 15, 2026 | 110.40 | 112.20 | 110.40 | 111.80 | 111.80 | 0.90% | 9,082 |
| Oct 14, 2026 | 110.40 | 112.00 | 110.20 | 110.80 | 110.80 | 0.18% | 5,813 |
| Oct 13, 2026 | 111.20 | 111.80 | 110.40 | 110.60 | 110.60 | 0.55% | 9,706 |
| Oct 12, 2026 | 112.40 | 113.00 | 110.00 | 110.00 | 110.00 | -1.96% | 5,401 |
| Oct 9, 2026 | 112.00 | 113.20 | 111.80 | 112.20 | 112.20 | 1.08% | 6,268 |
| Oct 8, 2026 | 111.80 | 112.40 | 110.80 | 111.00 | 111.00 | -0.72% | 7,714 |
| Oct 7, 2026 | 113.00 | 113.40 | 111.40 | 111.80 | 111.80 | -1.06% | 7,470 |
| Oct 6, 2026 | 109.20 | 114.60 | 109.20 | 113.00 | 113.00 | 3.48% | 11,544 |
| Oct 5, 2026 | 109.40 | 109.60 | 107.80 | 109.20 | 109.20 | 0.74% | 5,981 |
| Oct 2, 2026 | 108.00 | 110.60 | 107.80 | 108.40 | 108.40 | 0.37% | 12,834 |
| Oct 1, 2026 | 108.40 | 109.00 | 106.40 | 108.00 | 108.00 | - | 10,096 |
| Sep 30, 2026 | 107.00 | 108.00 | 106.80 | 108.00 | 108.00 | 0.93% | 13,889 |
| Sep 29, 2026 | 106.40 | 107.80 | 106.40 | 107.00 | 107.00 | 0.75% | 8,454 |
| Sep 28, 2026 | 105.40 | 107.20 | 105.40 | 106.20 | 106.20 | 0.57% | 10,565 |
| Sep 25, 2026 | 105.20 | 106.40 | 105.20 | 105.60 | 105.60 | 0.19% | 2,817 |
| Sep 24, 2026 | 106.80 | 107.00 | 105.40 | 105.40 | 105.40 | -1.50% | 4,825 |
| Sep 23, 2026 | 107.00 | 107.00 | 105.60 | 107.00 | 107.00 | 0.38% | 7,899 |
| Sep 22, 2026 | 107.00 | 108.00 | 106.00 | 106.60 | 106.60 | -0.56% | 8,353 |
| Sep 21, 2026 | 106.00 | 108.80 | 106.00 | 107.20 | 107.20 | 0.75% | 6,915 |
| Sep 18, 2026 | 108.40 | 110.00 | 105.60 | 106.40 | 106.40 | -1.66% | 7,548 |
| Sep 17, 2026 | 108.00 | 109.40 | 107.40 | 108.20 | 108.20 | 0.56% | 5,707 |
| Sep 16, 2026 | 106.00 | 107.60 | 106.00 | 107.60 | 107.60 | 1.51% | 5,690 |
| Sep 15, 2026 | 109.60 | 111.00 | 106.00 | 106.00 | 106.00 | 0.19% | 13,241 |
| Sep 14, 2026 | 104.60 | 106.40 | 104.00 | 105.80 | 105.80 | 0.38% | 3,048 |
| Sep 11, 2026 | 106.40 | 106.60 | 104.80 | 105.40 | 105.40 | -0.75% | 4,362 |
| Sep 10, 2026 | 107.60 | 107.60 | 105.40 | 106.20 | 106.20 | -0.38% | 6,380 |
| Sep 9, 2026 | 108.00 | 108.40 | 105.40 | 106.60 | 106.60 | -1.30% | 6,468 |
| Sep 8, 2026 | 109.40 | 109.80 | 107.40 | 108.00 | 108.00 | -0.92% | 4,116 |
| Sep 7, 2026 | 109.40 | 109.80 | 108.60 | 109.00 | 109.00 | -0.37% | 2,596 |
| Sep 4, 2026 | 109.20 | 109.80 | 108.00 | 109.40 | 109.40 | 0.74% | 4,868 |
| Sep 3, 2026 | 107.00 | 110.00 | 107.00 | 108.60 | 108.60 | 1.69% | 7,841 |
| Sep 2, 2026 | 107.00 | 107.00 | 105.20 | 106.80 | 106.80 | 0.19% | 3,919 |
| Sep 1, 2026 | 106.60 | 107.20 | 105.20 | 106.60 | 106.60 | 0.95% | 6,351 |
| Aug 31, 2026 | 105.80 | 107.40 | 105.20 | 105.60 | 105.60 | -0.38% | 32,952 |
| Aug 28, 2026 | 103.60 | 106.80 | 103.60 | 106.00 | 106.00 | 2.32% | 16,610 |
| Aug 27, 2026 | 102.20 | 103.60 | 102.00 | 103.60 | 103.60 | 0.97% | 4,549 |
| Aug 26, 2026 | 100.40 | 103.00 | 100.40 | 102.60 | 102.60 | 1.58% | 4,994 |
| Aug 25, 2026 | 100.80 | 102.00 | 100.80 | 101.00 | 101.00 | 0.40% | 5,275 |
| Aug 24, 2026 | 101.60 | 101.60 | 100.40 | 100.60 | 100.60 | -0.40% | 5,228 |
| Aug 21, 2026 | 99.70 | 101.00 | 99.60 | 101.00 | 101.00 | 1.00% | 6,116 |
| Aug 20, 2026 | 98.20 | 100.80 | 98.20 | 100.00 | 100.00 | 1.21% | 13,807 |
| Aug 19, 2026 | 98.50 | 99.60 | 98.00 | 98.80 | 98.80 | -0.50% | 4,980 |
| Aug 18, 2026 | 98.00 | 101.00 | 97.70 | 99.30 | 99.30 | 1.12% | 16,401 |
| Aug 17, 2026 | 99.30 | 99.90 | 98.20 | 98.20 | 98.20 | -0.41% | 6,575 |
| Aug 14, 2026 | 96.90 | 99.50 | 96.50 | 98.60 | 98.60 | 2.71% | 13,930 |
| Aug 13, 2026 | 95.00 | 96.90 | 93.80 | 96.00 | 96.00 | -0.72% | 10,979 |
| Aug 12, 2026 | 96.50 | 97.10 | 96.30 | 96.70 | 96.70 | - | 5,377 |
| Aug 11, 2026 | 97.50 | 98.00 | 96.70 | 96.70 | 96.70 | -0.72% | 3,725 |
| Aug 10, 2026 | 98.00 | 98.20 | 97.00 | 97.40 | 97.40 | -1.02% | 7,828 |