CEWE Stiftung & Co. KGaA (FRA:CWC)
Germany · Delayed Price · Currency is EUR 95.00
-1.20 (-1.25%)
Last updated: Aug 18, 2025
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 94.60 | 94.60 | 93.80 | 94.10 | - | -0.63% | 434 |
| Aug 20, 2025 | 94.90 | 95.50 | 94.40 | 94.70 | - | -0.84% | 170 |
| Aug 19, 2025 | 95.10 | 95.50 | 95.10 | 95.50 | - | 0.53% | 36 |
| Aug 18, 2025 | 95.80 | 96.00 | 95.00 | 95.00 | - | -1.25% | 101 |
| Aug 15, 2025 | 96.90 | 97.00 | 96.20 | 96.20 | - | -0.41% | 175 |
| Aug 14, 2025 | 96.60 | 97.10 | 96.60 | 96.60 | - | -2.33% | 25 |
| Aug 13, 2025 | 98.60 | 100.00 | 98.60 | 98.90 | - | -0.70% | 301 |
| Aug 12, 2025 | 99.20 | 99.90 | 99.20 | 99.60 | - | - | 301 |
| Aug 11, 2025 | 99.30 | 100.40 | 99.30 | 99.60 | - | 0.30% | 200 |
| Aug 8, 2025 | 99.40 | 100.00 | 99.30 | 99.30 | - | 0.30% | 200 |
| Aug 7, 2025 | 98.70 | 99.50 | 98.70 | 99.00 | - | -0.30% | 200 |
| Aug 6, 2025 | 99.40 | 100.00 | 99.30 | 99.30 | - | 0.20% | 200 |
| Aug 5, 2025 | 97.30 | 99.10 | 97.30 | 99.10 | - | 1.02% | - |
| Aug 4, 2025 | 98.00 | 98.80 | 98.00 | 98.10 | - | 0.20% | 200 |
| Aug 1, 2025 | 98.60 | 100.00 | 97.90 | 97.90 | - | -2.49% | 41 |
| Jul 31, 2025 | 100.60 | 100.60 | 100.40 | 100.40 | - | -0.20% | - |
| Jul 30, 2025 | 100.20 | 100.60 | 99.90 | 100.60 | - | 0.20% | 41 |
| Jul 29, 2025 | 100.20 | 100.80 | 100.20 | 100.40 | - | - | - |
| Jul 28, 2025 | 100.80 | 100.80 | 100.20 | 100.40 | - | - | 41 |
| Jul 25, 2025 | 98.50 | 100.40 | 98.50 | 100.40 | - | 1.31% | 28 |
| Jul 24, 2025 | 100.60 | 101.00 | 99.10 | 99.10 | - | -1.10% | 41 |
| Jul 23, 2025 | 100.20 | 100.20 | 99.50 | 100.20 | - | 0.30% | 24 |
| Jul 22, 2025 | 99.30 | 99.90 | 99.30 | 99.90 | - | -0.10% | - |
| Jul 21, 2025 | 100.00 | 100.00 | 99.50 | 100.00 | - | 0.81% | 24 |
| Jul 18, 2025 | 99.80 | 100.00 | 99.20 | 99.20 | - | -0.60% | 125 |
| Jul 17, 2025 | 100.40 | 100.40 | 99.80 | 99.80 | - | -0.40% | 10 |
| Jul 16, 2025 | 100.40 | 101.20 | 100.20 | 100.20 | - | -0.60% | 415 |
| Jul 15, 2025 | 101.60 | 102.00 | 100.40 | 100.80 | - | 0.20% | 415 |
| Jul 14, 2025 | 100.20 | 100.60 | 99.50 | 100.60 | - | 1.00% | 201 |
| Jul 11, 2025 | 99.70 | 99.70 | 99.50 | 99.60 | - | -0.40% | 201 |
| Jul 10, 2025 | 100.20 | 101.20 | 100.00 | 100.00 | - | -1.57% | - |
| Jul 9, 2025 | 100.20 | 101.60 | 100.20 | 101.60 | - | 1.60% | - |
| Jul 8, 2025 | 100.20 | 100.40 | 100.00 | 100.00 | - | - | - |
| Jul 7, 2025 | 99.30 | 100.00 | 99.10 | 100.00 | - | 0.70% | 201 |
| Jul 4, 2025 | 98.10 | 99.30 | 98.10 | 99.30 | - | 0.40% | 10 |
| Jul 3, 2025 | 98.60 | 99.60 | 98.60 | 98.90 | - | -0.60% | - |
| Jul 2, 2025 | 97.20 | 99.50 | 97.20 | 99.50 | - | 1.74% | 104 |
| Jul 1, 2025 | 97.30 | 97.90 | 97.30 | 97.80 | - | -0.20% | - |
| Jun 30, 2025 | 97.60 | 98.40 | 97.60 | 98.00 | - | -0.10% | - |
| Jun 27, 2025 | 97.70 | 98.10 | 96.10 | 98.10 | - | 2.40% | 73 |
| Jun 26, 2025 | 95.60 | 96.00 | 95.60 | 95.80 | - | -0.21% | 110 |
| Jun 25, 2025 | 95.60 | 96.10 | 95.60 | 96.00 | - | -0.10% | 453 |
| Jun 24, 2025 | 96.80 | 97.00 | 96.10 | 96.10 | - | - | - |
| Jun 23, 2025 | 95.60 | 96.50 | 95.60 | 96.10 | - | 0.21% | 100 |
| Jun 20, 2025 | 95.50 | 96.10 | 95.50 | 95.90 | - | -0.42% | 100 |
| Jun 19, 2025 | 96.30 | 96.30 | 95.20 | 96.30 | - | -0.10% | 50 |
| Jun 18, 2025 | 96.90 | 96.90 | 95.90 | 96.40 | - | 0.10% | 50 |
| Jun 17, 2025 | 96.30 | 96.30 | 95.70 | 96.30 | - | -0.72% | 50 |
| Jun 16, 2025 | 95.90 | 97.10 | 95.90 | 97.00 | - | 0.21% | 100 |
| Jun 13, 2025 | 97.00 | 97.00 | 96.60 | 96.80 | - | -0.72% | 30 |