CEWE Stiftung & Co. KGaA (ETR:CWC)
Germany · Delayed Price · Currency is EUR 114.00
+0.60 (0.53%)
Nov 6, 2026, 5:35 PM CET
CEWE Stiftung & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 113.00 | 114.80 | 112.00 | 114.00 | 114.00 | 0.53% | 10,078 |
| Nov 5, 2026 | 116.00 | 117.00 | 113.40 | 113.40 | 113.40 | -2.41% | 11,608 |
| Nov 4, 2026 | 113.40 | 116.20 | 112.00 | 116.20 | 116.20 | 3.01% | 11,449 |
| Nov 3, 2026 | 117.00 | 117.00 | 112.60 | 112.80 | 112.80 | -3.75% | 6,931 |
| Nov 2, 2026 | 112.00 | 117.60 | 112.00 | 117.20 | 117.20 | 4.64% | 21,274 |
| Oct 30, 2026 | 114.20 | 115.20 | 111.80 | 112.00 | 112.00 | -1.23% | 7,599 |
| Oct 29, 2026 | 115.00 | 115.80 | 113.40 | 113.40 | 113.40 | -1.05% | 8,905 |
| Oct 28, 2026 | 117.20 | 117.20 | 114.40 | 114.60 | 114.60 | -2.22% | 10,533 |
| Oct 27, 2026 | 116.00 | 118.20 | 115.60 | 117.20 | 117.20 | 1.03% | 11,594 |
| Oct 26, 2026 | 114.00 | 117.00 | 113.80 | 116.00 | 116.00 | 1.22% | 13,930 |
| Oct 23, 2026 | 114.00 | 114.60 | 113.40 | 114.60 | 114.60 | 0.88% | 10,434 |
| Oct 22, 2026 | 113.80 | 114.40 | 113.00 | 113.60 | 113.60 | -0.18% | 7,441 |
| Oct 21, 2026 | 113.80 | 114.60 | 112.40 | 113.80 | 113.80 | 0.71% | 9,374 |
| Oct 20, 2026 | 112.20 | 113.60 | 111.20 | 113.00 | 113.00 | 0.36% | 7,413 |
| Oct 19, 2026 | 112.40 | 113.00 | 111.60 | 112.60 | 112.60 | 0.18% | 4,365 |
| Oct 16, 2026 | 112.20 | 113.40 | 111.80 | 112.40 | 112.40 | 0.54% | 11,059 |
| 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 |