CEWE Stiftung & Co. KGaA (FRA:CWC)
Germany · Delayed Price · Currency is EUR 101.80
+1.80 (1.80%)
At close: Dec 19, 2025
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 100.60 | 101.80 | 100.60 | 101.80 | 101.80 | 1.80% | 42 |
| Dec 18, 2025 | 100.00 | 100.00 | 99.60 | 100.00 | 100.00 | - | - |
| Dec 17, 2025 | 100.20 | 100.20 | 99.80 | 100.00 | 100.00 | -0.40% | - |
| Dec 16, 2025 | 101.60 | 101.60 | 100.40 | 100.40 | 100.40 | -0.40% | 49 |
| Dec 15, 2025 | 101.00 | 101.60 | 100.80 | 100.80 | 100.80 | 0.20% | - |
| Dec 12, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -0.59% | 95 |
| Dec 11, 2025 | 100.40 | 101.20 | 100.40 | 101.20 | 101.20 | 0.40% | - |
| Dec 10, 2025 | 100.20 | 100.80 | 100.20 | 100.80 | 100.80 | 0.80% | 44 |
| Dec 9, 2025 | 99.30 | 100.00 | 99.30 | 100.00 | 100.00 | - | - |
| Dec 8, 2025 | 100.60 | 100.60 | 100.00 | 100.00 | 100.00 | -0.99% | 1 |
| Dec 5, 2025 | 100.40 | 101.40 | 100.40 | 101.00 | 101.00 | 0.20% | - |
| Dec 4, 2025 | 101.00 | 101.40 | 100.80 | 100.80 | 100.80 | -0.40% | - |
| Dec 3, 2025 | 100.40 | 101.20 | 100.40 | 101.20 | 101.20 | 1.00% | - |
| Dec 2, 2025 | 102.00 | 103.00 | 100.20 | 100.20 | 100.20 | -3.28% | - |
| Dec 1, 2025 | 102.00 | 103.60 | 101.60 | 103.60 | 103.60 | 0.58% | 67 |
| Nov 28, 2025 | 102.40 | 103.00 | 101.60 | 103.00 | 103.00 | 1.38% | - |
| Nov 27, 2025 | 99.60 | 101.80 | 99.60 | 101.60 | 101.60 | 2.01% | 189 |
| Nov 26, 2025 | 100.40 | 100.60 | 99.60 | 99.60 | 99.60 | -0.60% | 3 |
| Nov 25, 2025 | 99.80 | 100.20 | 99.70 | 100.20 | 100.20 | 0.30% | - |
| Nov 24, 2025 | 99.50 | 100.00 | 99.40 | 99.90 | 99.90 | 0.60% | 20 |
| Nov 21, 2025 | 97.30 | 99.70 | 97.30 | 99.30 | 99.30 | 0.10% | - |
| Nov 20, 2025 | 96.90 | 99.20 | 96.90 | 99.20 | 99.20 | 0.40% | 2 |
| Nov 19, 2025 | 98.90 | 99.00 | 98.10 | 98.80 | 98.80 | -0.10% | - |
| Nov 18, 2025 | 97.00 | 98.90 | 97.00 | 98.90 | 98.90 | -0.10% | - |
| Nov 17, 2025 | 98.70 | 100.20 | 96.80 | 99.00 | 99.00 | 2.38% | 1,281 |
| Nov 14, 2025 | 97.20 | 97.80 | 96.70 | 96.70 | 96.70 | -0.92% | - |
| Nov 13, 2025 | 97.40 | 98.80 | 96.40 | 97.60 | 97.60 | -0.81% | 50 |
| Nov 12, 2025 | 95.90 | 98.40 | 94.40 | 98.40 | 98.40 | 3.14% | 85 |
| Nov 11, 2025 | 96.10 | 97.20 | 95.40 | 95.40 | 95.40 | -1.14% | 15 |
| Nov 10, 2025 | 99.00 | 99.00 | 96.50 | 96.50 | 96.50 | - | - |
| Nov 7, 2025 | 97.70 | 98.90 | 96.50 | 96.50 | 96.50 | -2.62% | 50 |
| Nov 6, 2025 | 98.50 | 99.10 | 98.50 | 99.10 | 99.10 | -0.20% | - |
| Nov 5, 2025 | 97.60 | 99.70 | 97.60 | 99.30 | 99.30 | 0.40% | - |
| Nov 4, 2025 | 99.70 | 99.70 | 98.40 | 98.90 | 98.90 | -0.30% | 200 |
| Nov 3, 2025 | 100.20 | 100.20 | 99.20 | 99.20 | 99.20 | -0.20% | - |
| Oct 31, 2025 | 100.20 | 100.20 | 99.40 | 99.40 | 99.40 | -1.00% | - |
| Oct 30, 2025 | 100.60 | 100.60 | 100.40 | 100.40 | 100.40 | -1.18% | - |
| Oct 29, 2025 | 102.20 | 102.40 | 101.60 | 101.60 | 101.60 | -1.17% | - |
| Oct 28, 2025 | 101.40 | 102.80 | 101.40 | 102.80 | 102.80 | -0.19% | - |
| Oct 27, 2025 | 103.20 | 103.40 | 103.00 | 103.00 | 103.00 | -0.19% | - |
| Oct 24, 2025 | 103.60 | 103.60 | 102.80 | 103.20 | 103.20 | 0.58% | 1 |
| Oct 23, 2025 | 102.80 | 103.00 | 102.60 | 102.60 | 102.60 | - | - |
| Oct 22, 2025 | 102.80 | 103.80 | 102.00 | 102.60 | 102.60 | -1.54% | 110 |
| Oct 21, 2025 | 103.40 | 104.80 | 103.40 | 104.20 | 104.20 | 0.39% | 25 |
| Oct 20, 2025 | 103.20 | 103.80 | 103.00 | 103.80 | 103.80 | 1.37% | - |
| Oct 17, 2025 | 100.80 | 102.60 | 100.80 | 102.40 | 102.40 | -0.97% | - |
| Oct 16, 2025 | 103.20 | 104.00 | 103.00 | 103.40 | 103.40 | - | 10 |
| Oct 15, 2025 | 100.60 | 103.40 | 100.60 | 103.40 | 103.40 | 2.58% | - |
| Oct 14, 2025 | 101.00 | 102.00 | 100.80 | 100.80 | 100.80 | -1.37% | - |
| Oct 13, 2025 | 102.40 | 103.20 | 102.20 | 102.20 | 102.20 | -1.54% | 10 |