CEWE Stiftung & Co. KGaA (LON:0N8F)
London · Delayed Price · Currency is GBP · Price in EUR 96.90
-0.30 (-0.31%)
At close: Aug 12, 2026
LON:0N8F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 94.55 | 98.00 | 97.00 | 97.20 | 97.20 | -0.31% | 71 |
| Aug 10, 2026 | 95.45 | 98.30 | 96.90 | 97.50 | 97.50 | -0.41% | 258 |
| Aug 7, 2026 | 96.80 | 97.90 | 96.10 | 97.90 | 97.90 | 1.79% | 15 |
| Aug 6, 2026 | 97.65 | 97.10 | 95.50 | 96.18 | 96.18 | -0.54% | 6,001 |
| Aug 5, 2026 | 96.80 | 97.10 | 96.20 | 96.70 | 96.70 | 0.62% | 74 |
| Aug 4, 2026 | 98.60 | 97.30 | 95.80 | 96.10 | 96.10 | -1.23% | 6 |
| Aug 3, 2026 | 99.00 | 97.40 | 96.50 | 97.30 | 97.30 | 1.67% | 13 |
| Jul 31, 2026 | 96.20 | 97.30 | 95.50 | 95.70 | 95.70 | -2.15% | 28 |
| Jul 30, 2026 | 98.00 | 98.80 | 97.40 | 97.80 | 97.80 | -0.10% | 1 |
| Jul 29, 2026 | 95.05 | 98.30 | 97.90 | 97.90 | 97.90 | 0.51% | 5 |
| Jul 28, 2026 | 96.70 | 97.40 | 97.10 | 97.40 | 97.40 | -0.31% | - |
| Jul 27, 2026 | 97.40 | 98.20 | 97.70 | 97.70 | 97.70 | 0.41% | 11 |
| Jul 24, 2026 | 94.25 | 97.60 | 94.50 | 97.30 | 97.30 | 3.73% | 16 |
| Jul 23, 2026 | 95.65 | 95.90 | 93.80 | 93.80 | 93.80 | -2.29% | - |
| Jul 22, 2026 | 95.45 | 96.00 | 96.00 | 96.00 | 96.00 | 1.16% | - |
| Jul 21, 2026 | 95.45 | 96.10 | 94.90 | 94.90 | 94.90 | -0.11% | - |
| Jul 20, 2026 | 93.80 | 96.90 | 94.90 | 95.00 | 95.00 | -1.76% | 662 |
| Jul 17, 2026 | 95.55 | 96.70 | 96.50 | 96.70 | 96.70 | 0.31% | 1 |
| Jul 16, 2026 | 94.75 | 97.90 | 95.30 | 96.40 | 96.40 | 2.12% | 9,810 |
| Jul 15, 2026 | 90.95 | 94.40 | 94.40 | 94.40 | 94.40 | 0.96% | - |
| Jul 14, 2026 | 93.90 | 94.50 | 93.36 | 93.50 | 93.50 | 0.65% | 5,000 |
| Jul 13, 2026 | 92.40 | 92.90 | 92.90 | 92.90 | 92.90 | -0.21% | - |
| Jul 10, 2026 | 92.80 | 93.10 | 93.00 | 93.10 | 93.10 | 0.77% | 30 |
| Jul 9, 2026 | 92.20 | 92.40 | 92.39 | 92.39 | 92.39 | -0.51% | 171 |
| Jul 8, 2026 | 90.65 | 93.60 | 92.63 | 92.86 | 92.86 | 0.07% | 5,000 |
| Jul 7, 2026 | 92.80 | 93.30 | 92.80 | 92.80 | 92.80 | -0.54% | 110 |
| Jul 6, 2026 | 93.80 | 94.50 | 93.30 | 93.30 | 93.30 | -1.17% | 313 |
| Jul 3, 2026 | 89.00 | 94.40 | 92.50 | 94.40 | 94.40 | 2.72% | 104 |
| Jul 2, 2026 | 91.85 | 91.90 | 91.60 | 91.90 | 91.90 | 1.21% | 184 |
| Jul 1, 2026 | 88.10 | 91.00 | 90.80 | 90.80 | 90.80 | -0.66% | 226 |
| Jun 30, 2026 | 92.00 | 92.20 | 91.20 | 91.40 | 91.40 | -0.33% | 332 |
| Jun 29, 2026 | 92.50 | 92.30 | 91.70 | 91.70 | 91.70 | 0.11% | 40 |
| Jun 26, 2026 | 91.55 | 91.60 | 91.00 | 91.60 | 91.60 | -0.22% | 460 |
| Jun 25, 2026 | 93.00 | 93.40 | 91.80 | 91.80 | 91.80 | -2.03% | 590 |
| Jun 24, 2026 | 93.10 | 94.00 | 93.20 | 93.70 | 93.70 | 0.11% | 457 |
| Jun 23, 2026 | 94.65 | 93.60 | 93.60 | 93.60 | 93.60 | -0.43% | 388 |
| Jun 22, 2026 | 95.15 | 94.00 | 93.40 | 94.00 | 94.00 | -1.26% | 72 |
| Jun 19, 2026 | 95.35 | 95.20 | 94.40 | 95.20 | 95.20 | 0.74% | 463 |
| Jun 18, 2026 | 95.35 | 97.10 | 94.50 | 94.50 | 94.50 | -2.31% | 185 |
| Jun 17, 2026 | 99.60 | 96.80 | 96.74 | 96.74 | 96.74 | 0.14% | 642 |
| Jun 16, 2026 | 97.50 | 96.60 | 96.00 | 96.60 | 96.60 | -0.62% | 10,203 |
| Jun 15, 2026 | 100.50 | 99.30 | 97.20 | 97.20 | 97.20 | 0.52% | 33 |
| Jun 12, 2026 | 98.15 | 97.80 | 95.30 | 96.70 | 96.70 | 1.47% | 28,270 |
| Jun 11, 2026 | 94.65 | 95.50 | 94.50 | 95.30 | 95.30 | 0.11% | 534 |
| Jun 10, 2026 | 90.85 | 95.20 | 94.80 | 95.20 | 95.20 | -0.10% | 625 |
| Jun 9, 2026 | 91.25 | 95.30 | 94.20 | 95.30 | 95.30 | 0.74% | 648 |
| Jun 8, 2026 | 99.95 | 95.20 | 94.00 | 94.60 | 94.60 | -1.36% | 939 |
| Jun 5, 2026 | 90.95 | 96.30 | 95.40 | 95.90 | 95.90 | 0.42% | 1,040 |
| Jun 4, 2026 | 93.40 | 96.93 | 95.20 | 95.50 | 95.50 | -0.43% | 4,132 |
| Jun 3, 2026 | 99.75 | 99.80 | 98.90 | 98.90 | 95.91 | -1.30% | 204 |