CEWE Stiftung & Co. KGaA (ETR:CWC)
Germany · Delayed Price · Currency is EUR 102.80
-2.40 (-2.28%)
May 22, 2026, 5:35 PM CET
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 105.20 | 105.20 | 102.40 | 102.80 | 102.80 | -2.28% | 12,630 |
| May 21, 2026 | 105.80 | 106.20 | 105.20 | 105.20 | 105.20 | -0.19% | 7,942 |
| May 20, 2026 | 105.00 | 106.20 | 104.60 | 105.40 | 105.40 | 0.19% | 15,988 |
| May 19, 2026 | 104.80 | 106.20 | 104.40 | 105.20 | 105.20 | 0.77% | 17,077 |
| May 18, 2026 | 103.00 | 105.00 | 102.80 | 104.40 | 104.40 | -0.38% | 12,638 |
| May 15, 2026 | 101.80 | 105.60 | 101.80 | 104.80 | 104.80 | 2.14% | 16,117 |
| May 14, 2026 | 99.90 | 102.60 | 99.90 | 102.60 | 102.60 | 2.81% | 12,205 |
| May 13, 2026 | 98.10 | 100.00 | 97.40 | 99.80 | 99.80 | 1.63% | 17,029 |
| May 12, 2026 | 97.90 | 98.70 | 95.20 | 98.20 | 98.20 | -0.51% | 37,422 |
| May 11, 2026 | 93.70 | 99.80 | 92.40 | 98.70 | 98.70 | 6.02% | 55,252 |
| May 8, 2026 | 93.50 | 93.70 | 92.80 | 93.10 | 93.10 | -0.85% | 13,056 |
| May 7, 2026 | 94.80 | 95.20 | 93.90 | 93.90 | 93.90 | -0.53% | 8,749 |
| May 6, 2026 | 94.40 | 95.80 | 94.00 | 94.40 | 94.40 | 0.75% | 14,349 |
| May 5, 2026 | 93.90 | 94.90 | 92.90 | 93.70 | 93.70 | 0.64% | 10,085 |
| May 4, 2026 | 94.90 | 94.90 | 93.10 | 93.10 | 93.10 | -1.27% | 9,795 |
| Apr 30, 2026 | 93.10 | 95.10 | 93.10 | 94.30 | 94.30 | 1.07% | 16,734 |
| Apr 29, 2026 | 93.40 | 94.60 | 93.20 | 93.30 | 93.30 | -0.53% | 8,038 |
| Apr 28, 2026 | 94.20 | 94.30 | 93.20 | 93.80 | 93.80 | 0.32% | 12,645 |
| Apr 27, 2026 | 94.50 | 95.00 | 93.50 | 93.50 | 93.50 | -0.74% | 6,358 |
| Apr 24, 2026 | 95.50 | 95.50 | 93.40 | 94.20 | 94.20 | -0.74% | 9,569 |
| Apr 23, 2026 | 96.00 | 96.00 | 94.50 | 94.90 | 94.90 | -0.42% | 7,484 |
| Apr 22, 2026 | 96.20 | 96.20 | 95.30 | 95.30 | 95.30 | -1.55% | 8,447 |
| Apr 21, 2026 | 99.10 | 99.10 | 95.20 | 96.80 | 96.80 | -2.52% | 32,962 |
| Apr 20, 2026 | 100.00 | 100.20 | 99.10 | 99.30 | 99.30 | -0.90% | 10,382 |
| Apr 17, 2026 | 99.90 | 100.40 | 98.70 | 100.20 | 100.20 | 2.04% | 12,519 |
| Apr 16, 2026 | 96.70 | 98.50 | 96.50 | 98.20 | 98.20 | 2.08% | 14,424 |
| Apr 15, 2026 | 95.30 | 96.20 | 94.90 | 96.20 | 96.20 | 1.16% | 16,017 |
| Apr 14, 2026 | 93.50 | 95.10 | 93.30 | 95.10 | 95.10 | 2.15% | 12,352 |
| Apr 13, 2026 | 92.60 | 93.10 | 92.30 | 93.10 | 93.10 | 0.11% | 11,094 |
| Apr 10, 2026 | 92.30 | 93.90 | 92.10 | 93.00 | 93.00 | 0.98% | 18,895 |
| Apr 9, 2026 | 92.50 | 92.90 | 91.50 | 92.10 | 92.10 | -0.43% | 17,926 |
| Apr 8, 2026 | 92.70 | 93.30 | 91.60 | 92.50 | 92.50 | 2.21% | 11,264 |
| Apr 7, 2026 | 90.80 | 92.70 | 90.20 | 90.50 | 90.50 | -0.88% | 19,095 |
| Apr 2, 2026 | 91.00 | 91.30 | 89.60 | 91.30 | 91.30 | - | 34,032 |
| Apr 1, 2026 | 94.90 | 94.90 | 90.80 | 91.30 | 91.30 | -2.35% | 28,588 |
| Mar 31, 2026 | 92.20 | 93.60 | 92.00 | 93.50 | 93.50 | 1.96% | 18,673 |
| Mar 30, 2026 | 90.30 | 91.80 | 89.10 | 91.70 | 91.70 | 1.55% | 19,616 |
| Mar 27, 2026 | 93.60 | 93.70 | 90.00 | 90.30 | 90.30 | -1.20% | 30,175 |
| Mar 26, 2026 | 96.60 | 96.70 | 91.10 | 91.40 | 91.40 | -5.58% | 38,435 |
| Mar 25, 2026 | 98.00 | 98.50 | 96.50 | 96.80 | 96.80 | -0.51% | 18,445 |
| Mar 24, 2026 | 98.10 | 98.50 | 96.70 | 97.30 | 97.30 | -0.92% | 21,333 |
| Mar 23, 2026 | 96.00 | 99.50 | 94.80 | 98.20 | 98.20 | 1.76% | 23,907 |
| Mar 20, 2026 | 98.20 | 99.00 | 96.20 | 96.50 | 96.50 | -1.93% | 12,542 |
| Mar 19, 2026 | 99.70 | 99.70 | 98.00 | 98.40 | 98.40 | -1.11% | 11,250 |
| Mar 18, 2026 | 100.40 | 101.00 | 99.50 | 99.50 | 99.50 | -1.29% | 16,033 |
| Mar 17, 2026 | 101.00 | 101.80 | 99.60 | 100.80 | 100.80 | -0.20% | 30,358 |
| Mar 16, 2026 | 100.20 | 101.00 | 98.80 | 101.00 | 101.00 | 1.30% | 13,868 |
| Mar 13, 2026 | 99.50 | 100.00 | 99.00 | 99.70 | 99.70 | -0.30% | 11,284 |
| Mar 12, 2026 | 98.70 | 100.20 | 98.50 | 100.00 | 100.00 | 0.60% | 10,967 |
| Mar 11, 2026 | 99.00 | 99.40 | 98.00 | 99.40 | 99.40 | 0.51% | 13,915 |