CEWE Stiftung & Co. KGaA (ETR:CWC)
Germany · Delayed Price · Currency is EUR 97.40
+3.50 (3.73%)
Jul 24, 2026, 5:35 PM CET
CEWE Stiftung & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 94.40 | 97.70 | 94.20 | 97.40 | 97.40 | 3.73% | 14,367 |
| Jul 23, 2026 | 95.90 | 95.90 | 93.60 | 93.90 | 93.90 | -1.37% | 2,806 |
| Jul 22, 2026 | 95.50 | 96.20 | 94.80 | 95.20 | 95.20 | -0.31% | 6,468 |
| Jul 21, 2026 | 94.90 | 96.10 | 94.80 | 95.50 | 95.50 | - | 4,653 |
| Jul 20, 2026 | 96.40 | 96.60 | 94.90 | 95.50 | 95.50 | -0.93% | 6,103 |
| Jul 17, 2026 | 95.70 | 97.20 | 95.50 | 96.40 | 96.40 | 0.42% | 7,289 |
| Jul 16, 2026 | 95.20 | 98.60 | 94.90 | 96.00 | 96.00 | 0.73% | 16,902 |
| Jul 15, 2026 | 94.40 | 95.80 | 93.10 | 95.30 | 95.30 | 1.71% | 8,189 |
| Jul 14, 2026 | 93.50 | 93.90 | 92.70 | 93.70 | 93.70 | -0.11% | 6,411 |
| Jul 13, 2026 | 92.90 | 94.00 | 92.80 | 93.80 | 93.80 | 0.97% | 4,123 |
| Jul 10, 2026 | 93.00 | 93.60 | 92.70 | 92.90 | 92.90 | 0.11% | 4,226 |
| Jul 9, 2026 | 92.40 | 93.20 | 92.30 | 92.80 | 92.80 | 1.20% | 5,844 |
| Jul 8, 2026 | 93.10 | 93.10 | 91.70 | 91.70 | 91.70 | -1.61% | 8,946 |
| Jul 7, 2026 | 92.60 | 93.70 | 92.60 | 93.20 | 93.20 | 0.11% | 6,098 |
| Jul 6, 2026 | 93.90 | 94.50 | 93.00 | 93.10 | 93.10 | -1.17% | 5,585 |
| Jul 3, 2026 | 92.00 | 94.30 | 91.90 | 94.20 | 94.20 | 2.84% | 7,288 |
| Jul 2, 2026 | 91.70 | 92.30 | 91.00 | 91.60 | 91.60 | 0.33% | 4,549 |
| Jul 1, 2026 | 91.00 | 91.90 | 90.30 | 91.30 | 91.30 | 0.22% | 7,262 |
| Jun 30, 2026 | 91.50 | 91.80 | 90.70 | 91.10 | 91.10 | - | 7,233 |
| Jun 29, 2026 | 91.60 | 92.20 | 91.10 | 91.10 | 91.10 | -0.55% | 4,366 |
| Jun 26, 2026 | 91.10 | 91.80 | 90.70 | 91.60 | 91.60 | 0.44% | 10,024 |
| Jun 25, 2026 | 93.40 | 93.40 | 91.20 | 91.20 | 91.20 | -2.36% | 8,231 |
| Jun 24, 2026 | 93.50 | 93.70 | 92.30 | 93.40 | 93.40 | -0.21% | 14,625 |
| Jun 23, 2026 | 95.00 | 95.00 | 93.30 | 93.60 | 93.60 | -0.43% | 5,928 |
| Jun 22, 2026 | 94.90 | 94.90 | 93.30 | 94.00 | 94.00 | -1.16% | 5,312 |
| Jun 19, 2026 | 95.00 | 95.60 | 94.10 | 95.10 | 95.10 | 0.21% | 9,000 |
| Jun 18, 2026 | 96.30 | 96.50 | 94.40 | 94.90 | 94.90 | -2.16% | 8,230 |
| Jun 17, 2026 | 96.70 | 97.60 | 96.00 | 97.00 | 97.00 | 0.94% | 4,187 |
| Jun 16, 2026 | 96.50 | 96.90 | 95.10 | 96.10 | 96.10 | -0.31% | 6,722 |
| Jun 15, 2026 | 98.70 | 99.00 | 96.40 | 96.40 | 96.40 | -1.13% | 10,628 |
| Jun 12, 2026 | 95.30 | 97.80 | 95.30 | 97.50 | 97.50 | 2.42% | 7,333 |
| Jun 11, 2026 | 94.90 | 95.80 | 94.00 | 95.20 | 95.20 | 0.21% | 8,423 |
| Jun 10, 2026 | 95.00 | 95.40 | 94.40 | 95.00 | 95.00 | 0.42% | 7,514 |
| Jun 9, 2026 | 94.60 | 96.00 | 93.80 | 94.60 | 94.60 | - | 10,194 |
| Jun 8, 2026 | 95.20 | 95.20 | 93.50 | 94.60 | 94.60 | - | 7,527 |
| Jun 5, 2026 | 94.80 | 96.30 | 94.60 | 94.60 | 94.60 | -0.94% | 7,696 |
| Jun 4, 2026 | 96.20 | 97.50 | 94.80 | 95.50 | 95.50 | -0.10% | 15,597 |
| Jun 3, 2026 | 99.50 | 99.90 | 98.60 | 98.60 | 95.60 | -1.79% | 8,011 |
| Jun 2, 2026 | 100.40 | 101.20 | 99.80 | 100.40 | 97.35 | 0.50% | 14,961 |
| Jun 1, 2026 | 102.80 | 102.80 | 99.40 | 99.90 | 96.86 | -2.63% | 9,403 |
| May 29, 2026 | 101.80 | 102.80 | 101.60 | 102.60 | 99.48 | 0.98% | 18,089 |
| May 28, 2026 | 102.00 | 102.80 | 101.60 | 101.60 | 98.51 | -0.97% | 7,585 |
| May 27, 2026 | 102.00 | 102.60 | 101.20 | 102.60 | 99.48 | 1.38% | 8,792 |
| May 26, 2026 | 101.20 | 102.40 | 100.80 | 101.20 | 98.12 | -0.78% | 9,785 |
| May 25, 2026 | 103.60 | 104.20 | 101.60 | 102.00 | 98.90 | -0.78% | 6,627 |
| May 22, 2026 | 105.20 | 105.20 | 102.40 | 102.80 | 99.67 | -2.28% | 12,630 |
| May 21, 2026 | 105.80 | 106.20 | 105.20 | 105.20 | 102.00 | -0.19% | 7,942 |
| May 20, 2026 | 105.00 | 106.20 | 104.60 | 105.40 | 102.19 | 0.19% | 15,988 |
| May 19, 2026 | 104.80 | 106.20 | 104.40 | 105.20 | 102.00 | 0.77% | 17,077 |
| May 18, 2026 | 103.00 | 105.00 | 102.80 | 104.40 | 101.22 | -0.38% | 12,638 |