CEWE Stiftung & Co. KGaA (FRA:CWC)
Germany · Delayed Price · Currency is EUR 101.60
+0.60 (0.59%)
Last updated: Jan 30, 2026, 9:55 AM CET
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 101.20 | 101.60 | 101.20 | 101.20 | 101.20 | 0.20% | - |
| Jan 29, 2026 | 100.20 | 101.00 | 100.20 | 101.00 | 101.00 | 0.60% | - |
| Jan 28, 2026 | 101.00 | 101.00 | 100.40 | 100.40 | 100.40 | -0.79% | - |
| Jan 27, 2026 | 100.60 | 101.20 | 100.40 | 101.20 | 101.20 | -0.20% | - |
| Jan 26, 2026 | 101.80 | 102.20 | 101.40 | 101.40 | 101.40 | -0.78% | - |
| Jan 23, 2026 | 101.80 | 102.20 | 101.80 | 102.20 | 102.20 | -0.78% | - |
| Jan 22, 2026 | 102.00 | 103.20 | 102.00 | 103.00 | 103.00 | 1.38% | - |
| Jan 21, 2026 | 101.00 | 102.40 | 101.00 | 101.60 | 101.60 | -0.39% | 55 |
| Jan 20, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 210 |
| Jan 19, 2026 | 104.40 | 104.40 | 103.60 | 104.00 | 104.00 | -0.95% | 109 |
| Jan 16, 2026 | 104.60 | 105.20 | 104.60 | 105.00 | 105.00 | -0.57% | - |
| Jan 15, 2026 | 104.60 | 106.00 | 104.60 | 105.60 | 105.60 | 0.96% | 300 |
| Jan 14, 2026 | 105.20 | 105.40 | 104.60 | 104.60 | 104.60 | -1.88% | 133 |
| Jan 13, 2026 | 106.20 | 106.60 | 105.00 | 106.60 | 106.60 | 0.76% | 305 |
| Jan 12, 2026 | 105.20 | 105.80 | 105.00 | 105.80 | 105.80 | 0.76% | 38 |
| Jan 9, 2026 | 104.60 | 105.00 | 104.40 | 105.00 | 105.00 | -0.19% | - |
| Jan 8, 2026 | 105.60 | 105.60 | 105.00 | 105.20 | 105.20 | 0.19% | - |
| Jan 7, 2026 | 103.40 | 106.00 | 103.40 | 105.00 | 105.00 | 1.16% | 61 |
| Jan 6, 2026 | 102.60 | 103.80 | 102.00 | 103.80 | 103.80 | 1.96% | 5 |
| Jan 5, 2026 | 100.20 | 101.80 | 100.20 | 101.80 | 101.80 | -0.59% | 30 |
| Jan 2, 2026 | 103.20 | 103.40 | 102.40 | 102.40 | 102.40 | - | 80 |
| Dec 30, 2025 | 101.60 | 102.40 | 101.60 | 102.40 | 102.40 | 0.79% | 72 |
| Dec 29, 2025 | 100.40 | 101.80 | 100.40 | 101.60 | 101.60 | 0.79% | 60 |
| Dec 23, 2025 | 101.20 | 102.40 | 100.80 | 100.80 | 100.80 | -1.18% | 397 |
| Dec 22, 2025 | 101.80 | 102.00 | 99.90 | 102.00 | 102.00 | 0.20% | 127 |
| 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 |