CEWE Stiftung & Co. KGaA (ETR:CWC)
Germany · Delayed Price · Currency is EUR 109.40
+0.80 (0.74%)
Sep 4, 2026, 5:35 PM CET
CEWE Stiftung & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 97.00 | 98.90 | 96.50 | 98.40 | 98.40 | 2.18% | 20,118 |
| Aug 6, 2026 | 96.70 | 97.00 | 95.80 | 96.30 | 96.30 | -0.41% | 5,850 |
| Aug 5, 2026 | 96.60 | 97.30 | 95.80 | 96.70 | 96.70 | 0.42% | 4,712 |
| Aug 4, 2026 | 97.30 | 97.30 | 95.80 | 96.30 | 96.30 | -0.21% | 3,381 |
| Aug 3, 2026 | 96.00 | 97.40 | 96.00 | 96.50 | 96.50 | 0.63% | 5,620 |
| Jul 31, 2026 | 97.20 | 97.20 | 95.20 | 95.90 | 95.90 | -0.72% | 3,234 |
| Jul 30, 2026 | 97.90 | 98.40 | 96.40 | 96.60 | 96.60 | -1.53% | 3,299 |
| Jul 29, 2026 | 98.30 | 98.30 | 97.20 | 98.10 | 98.10 | -0.10% | 4,469 |
| Jul 28, 2026 | 97.50 | 98.20 | 96.80 | 98.20 | 98.20 | 1.97% | 5,168 |
| Jul 27, 2026 | 98.10 | 98.10 | 96.10 | 96.30 | 96.30 | -1.13% | 5,620 |
| 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 |