CEWE Stiftung & Co. KGaA (FRA:CWC)
Germany · Delayed Price · Currency is EUR 114.00
+1.20 (1.06%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:CWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 112.20 | 114.00 | 112.20 | 114.00 | 114.00 | 1.06% | 16 |
| Oct 22, 2026 | 111.60 | 112.80 | 111.60 | 112.80 | 112.80 | -0.70% | 25 |
| Oct 21, 2026 | 112.00 | 114.40 | 112.00 | 113.60 | 113.60 | 1.61% | 52 |
| Oct 20, 2026 | 111.60 | 112.20 | 111.60 | 111.80 | 111.80 | - | - |
| Oct 19, 2026 | 112.20 | 112.20 | 111.80 | 111.80 | 111.80 | -1.06% | 30 |
| Oct 16, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.18% | - |
| Oct 15, 2026 | 110.00 | 112.80 | 110.00 | 112.80 | 112.80 | 1.81% | 52 |
| Oct 14, 2026 | 110.20 | 111.20 | 110.20 | 110.80 | 110.80 | - | - |
| Oct 13, 2026 | 109.60 | 110.80 | 109.60 | 110.80 | 110.80 | 0.73% | - |
| Oct 12, 2026 | 113.40 | 113.40 | 110.00 | 110.00 | 110.00 | -2.31% | 23 |
| Oct 9, 2026 | 111.20 | 112.60 | 111.20 | 112.60 | 112.60 | 1.08% | - |
| Oct 8, 2026 | 111.20 | 111.60 | 111.00 | 111.40 | 111.40 | -0.18% | 300 |
| Oct 7, 2026 | 111.00 | 113.00 | 111.00 | 111.60 | 111.60 | -1.24% | - |
| Oct 6, 2026 | 109.20 | 113.00 | 109.20 | 113.00 | 113.00 | 3.48% | 150 |
| Oct 5, 2026 | 108.20 | 109.20 | 107.40 | 109.20 | 109.20 | -0.36% | 20 |
| Oct 2, 2026 | 107.40 | 109.60 | 107.40 | 109.60 | 109.60 | 0.92% | - |
| Oct 1, 2026 | 106.20 | 108.60 | 106.20 | 108.60 | 108.60 | 1.12% | - |
| Sep 30, 2026 | 106.40 | 107.40 | 106.40 | 107.40 | 107.40 | 0.56% | - |
| Sep 29, 2026 | 105.40 | 107.20 | 105.40 | 106.80 | 106.80 | 0.95% | 20 |
| Sep 28, 2026 | 105.40 | 106.20 | 105.40 | 105.80 | 105.80 | 1.15% | - |
| Sep 25, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -1.32% | 53 |
| Sep 24, 2026 | 105.80 | 106.40 | 105.80 | 106.00 | 106.00 | -0.38% | - |
| Sep 23, 2026 | 106.20 | 106.40 | 106.00 | 106.40 | 106.40 | -0.37% | - |
| Sep 22, 2026 | 107.40 | 107.40 | 106.60 | 106.80 | 106.80 | -0.37% | - |
| Sep 21, 2026 | 106.00 | 107.20 | 106.00 | 107.20 | 107.20 | 0.37% | - |
| Sep 18, 2026 | 107.40 | 109.40 | 106.80 | 106.80 | 106.80 | -1.84% | - |
| Sep 17, 2026 | 107.80 | 108.80 | 107.40 | 108.80 | 108.80 | 1.49% | - |
| Sep 16, 2026 | 106.00 | 107.20 | 106.00 | 107.20 | 107.20 | 0.19% | 15 |
| Sep 15, 2026 | 107.60 | 108.00 | 107.00 | 107.00 | 107.00 | 1.33% | - |
| Sep 14, 2026 | 104.20 | 105.60 | 104.20 | 105.60 | 105.60 | 0.19% | - |
| Sep 11, 2026 | 105.60 | 105.60 | 105.40 | 105.40 | 105.40 | - | - |
| Sep 10, 2026 | 105.80 | 107.20 | 105.40 | 105.40 | 105.40 | -0.57% | - |
| Sep 9, 2026 | 106.80 | 108.20 | 105.80 | 106.00 | 106.00 | -2.75% | 6 |
| Sep 8, 2026 | 108.40 | 109.20 | 108.40 | 109.00 | 109.00 | - | - |
| Sep 7, 2026 | 107.40 | 109.80 | 107.40 | 109.00 | 109.00 | 0.74% | 150 |
| Sep 4, 2026 | 107.80 | 108.20 | 107.80 | 108.20 | 108.20 | -0.18% | - |
| Sep 3, 2026 | 106.60 | 108.40 | 106.40 | 108.40 | 108.40 | 1.88% | - |
| Sep 2, 2026 | 105.60 | 106.40 | 105.60 | 106.40 | 106.40 | - | - |
| Sep 1, 2026 | 105.20 | 106.40 | 105.20 | 106.40 | 106.40 | -0.19% | - |
| Aug 31, 2026 | 105.00 | 106.60 | 105.00 | 106.60 | 106.60 | 1.14% | - |
| Aug 28, 2026 | 103.80 | 105.40 | 103.20 | 105.40 | 105.40 | 2.93% | 55 |
| Aug 27, 2026 | 102.00 | 102.40 | 102.00 | 102.40 | 102.40 | 0.20% | - |
| Aug 26, 2026 | 100.40 | 102.20 | 100.40 | 102.20 | 102.20 | 0.99% | - |
| Aug 25, 2026 | 100.20 | 101.20 | 100.20 | 101.20 | 101.20 | 0.60% | 5 |
| Aug 24, 2026 | 99.20 | 100.60 | 99.20 | 100.60 | 100.60 | 0.80% | - |
| Aug 21, 2026 | 99.90 | 101.00 | 99.20 | 99.80 | 99.80 | 0.40% | 1,060 |
| Aug 20, 2026 | 97.90 | 99.80 | 97.90 | 99.40 | 99.40 | 1.64% | 23 |
| Aug 19, 2026 | 98.40 | 98.80 | 97.80 | 97.80 | 97.80 | -2.20% | - |
| Aug 18, 2026 | 96.90 | 100.00 | 96.90 | 100.00 | 100.00 | 1.63% | - |
| Aug 17, 2026 | 97.90 | 99.40 | 97.90 | 98.40 | 98.40 | 0.20% | - |