CEWE Stiftung & Co. KGaA (FRA:CWC)
Germany · Delayed Price · Currency is EUR 103.20
+0.60 (0.58%)
Last updated: Oct 24, 2025, 10:51 AM CET
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10 |
| Oct 17, 2025 | 100.80 | 102.60 | 100.80 | 102.40 | 102.40 | -0.97% | 10 |
| 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% | 10 |
| Oct 14, 2025 | 101.00 | 102.00 | 100.80 | 100.80 | 100.80 | -1.37% | 10 |
| Oct 13, 2025 | 102.40 | 103.20 | 102.20 | 102.20 | 102.20 | -1.54% | 10 |
| Oct 10, 2025 | 102.40 | 103.80 | 102.00 | 103.80 | 103.80 | 2.37% | 50 |
| Oct 9, 2025 | 100.40 | 103.00 | 100.40 | 101.40 | 101.40 | 0.80% | 599 |
| Oct 8, 2025 | 99.10 | 100.60 | 99.10 | 100.60 | 100.60 | -0.40% | 25 |
| Oct 7, 2025 | 100.40 | 101.00 | 100.40 | 101.00 | 101.00 | - | 40 |
| Oct 6, 2025 | 99.20 | 101.00 | 99.20 | 101.00 | 101.00 | 0.40% | 5 |
| Oct 3, 2025 | 100.20 | 100.60 | 100.20 | 100.60 | 100.60 | 0.40% | 5 |
| Oct 2, 2025 | 99.70 | 100.40 | 99.70 | 100.20 | 100.20 | - | 5 |
| Oct 1, 2025 | 98.60 | 100.20 | 98.60 | 100.20 | 100.20 | 0.40% | - |
| Sep 30, 2025 | 99.00 | 99.80 | 99.00 | 99.80 | 99.80 | 0.50% | 102 |
| Sep 29, 2025 | 97.70 | 99.60 | 97.70 | 99.30 | 99.30 | 1.85% | 5 |
| Sep 26, 2025 | 96.90 | 97.50 | 96.90 | 97.50 | 97.50 | -0.51% | 111 |
| Sep 25, 2025 | 97.80 | 98.00 | 97.80 | 98.00 | 98.00 | 0.31% | 26 |
| Sep 24, 2025 | 96.20 | 97.70 | 96.20 | 97.70 | 97.70 | 0.21% | 65 |
| Sep 23, 2025 | 95.80 | 97.50 | 95.80 | 97.50 | 97.50 | 1.35% | 68 |
| Sep 22, 2025 | 95.20 | 96.20 | 95.20 | 96.20 | 96.20 | - | 68 |
| Sep 19, 2025 | 96.90 | 97.30 | 96.20 | 96.20 | 96.20 | -1.64% | 68 |
| Sep 18, 2025 | 97.70 | 98.60 | 97.70 | 97.80 | 97.80 | -0.51% | 68 |
| Sep 17, 2025 | 97.00 | 98.30 | 97.00 | 98.30 | 98.30 | -0.10% | 8 |
| Sep 16, 2025 | 98.30 | 98.80 | 98.30 | 98.40 | 98.40 | -0.61% | - |
| Sep 15, 2025 | 98.20 | 99.10 | 98.20 | 99.00 | 99.00 | - | 86 |
| Sep 12, 2025 | 97.60 | 99.00 | 97.60 | 99.00 | 99.00 | 1.54% | 8 |
| Sep 11, 2025 | 96.50 | 97.50 | 96.50 | 97.50 | 97.50 | - | 144 |
| Sep 10, 2025 | 96.60 | 97.50 | 96.60 | 97.50 | 97.50 | 0.10% | 236 |
| Sep 9, 2025 | 97.70 | 98.10 | 97.40 | 97.40 | 97.40 | -0.81% | 200 |
| Sep 8, 2025 | 96.30 | 98.20 | 96.30 | 98.20 | 98.20 | 1.45% | 200 |
| Sep 5, 2025 | 96.40 | 96.90 | 96.40 | 96.80 | 96.80 | 0.41% | 200 |
| Sep 4, 2025 | 94.50 | 96.90 | 94.50 | 96.40 | 96.40 | 1.26% | 200 |
| Sep 3, 2025 | 94.40 | 95.20 | 94.40 | 95.20 | 95.20 | 0.11% | 9 |
| Sep 2, 2025 | 95.70 | 96.40 | 95.10 | 95.10 | 95.10 | -1.04% | 9 |
| Sep 1, 2025 | 95.70 | 96.30 | 95.70 | 96.10 | 96.10 | - | 25 |
| Aug 29, 2025 | 95.60 | 96.10 | 95.60 | 96.10 | 96.10 | 0.31% | 52 |
| Aug 28, 2025 | 96.10 | 96.50 | 95.70 | 95.80 | 95.80 | -0.21% | 52 |
| Aug 27, 2025 | 95.80 | 96.60 | 95.30 | 96.00 | 96.00 | - | 7 |
| Aug 26, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.24% | 82 |
| Aug 25, 2025 | 94.20 | 94.20 | 93.60 | 93.90 | 93.90 | 0.11% | 10 |
| Aug 22, 2025 | 93.00 | 93.80 | 93.00 | 93.80 | 93.80 | -0.32% | 228 |
| Aug 21, 2025 | 94.60 | 94.60 | 93.80 | 94.10 | 94.10 | -0.63% | 228 |
| Aug 20, 2025 | 94.90 | 95.50 | 94.40 | 94.70 | 94.70 | -0.84% | 85 |
| Aug 19, 2025 | 95.10 | 95.50 | 95.10 | 95.50 | 95.50 | 0.53% | 18 |
| Aug 18, 2025 | 95.80 | 96.00 | 95.00 | 95.00 | 95.00 | -1.25% | 101 |
| Aug 15, 2025 | 96.90 | 97.00 | 96.20 | 96.20 | 96.20 | -0.41% | 175 |
| Aug 14, 2025 | 96.60 | 97.10 | 96.60 | 96.60 | 96.60 | -2.33% | 25 |