CEWE Stiftung & Co. KGaA (LON:0N8F)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 114.20
+0.80 (0.71%)
At close: Nov 10, 2026
LON:0N8F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 116.30 | 114.20 | 114.20 | 114.20 | 114.20 | 0.71% | - |
| Nov 9, 2026 | 116.30 | 115.00 | 113.20 | 113.40 | 113.40 | -0.35% | 912 |
| Nov 6, 2026 | 114.20 | 114.40 | 112.60 | 113.80 | 113.80 | 0.35% | 194 |
| Nov 5, 2026 | 121.00 | 115.20 | 113.40 | 113.40 | 113.40 | -2.24% | 93 |
| Nov 4, 2026 | 117.90 | 116.00 | 112.20 | 116.00 | 116.00 | 2.85% | 4,534 |
| Nov 3, 2026 | 117.30 | 117.60 | 112.60 | 112.78 | 112.78 | -3.93% | 6,471 |
| Nov 2, 2026 | 112.00 | 117.40 | 112.31 | 117.40 | 117.40 | 4.82% | 42,924 |
| Oct 30, 2026 | 111.30 | 114.80 | 111.80 | 112.00 | 112.00 | -1.87% | 17,291 |
| Oct 29, 2026 | 112.00 | 115.20 | 114.14 | 114.14 | 114.14 | -0.75% | 1,190 |
| Oct 28, 2026 | 117.10 | 118.00 | 115.00 | 115.00 | 115.00 | -2.04% | 2,089 |
| Oct 27, 2026 | 117.10 | 117.80 | 115.60 | 117.40 | 117.40 | 1.03% | 955 |
| Oct 26, 2026 | 112.80 | 116.20 | 113.80 | 116.20 | 116.20 | 2.47% | 12,059 |
| Oct 23, 2026 | 113.60 | 113.40 | 113.40 | 113.40 | 113.40 | 0.27% | 163 |
| Oct 22, 2026 | 113.80 | 113.41 | 113.09 | 113.09 | 113.09 | -0.45% | 5,184 |
| Oct 21, 2026 | 113.60 | 114.00 | 113.20 | 113.60 | 113.60 | 0.18% | 11,750 |
| Oct 20, 2026 | 112.60 | 113.40 | 111.60 | 113.40 | 113.40 | 0.71% | 7,302 |
| Oct 19, 2026 | 112.40 | 113.20 | 111.60 | 112.60 | 112.60 | -0.18% | 8,547 |
| Oct 16, 2026 | 112.80 | 113.00 | 112.00 | 112.80 | 112.80 | 0.89% | 62 |
| Oct 15, 2026 | 112.00 | 111.80 | 110.80 | 111.80 | 111.80 | 0.72% | 3,871 |
| Oct 14, 2026 | 110.70 | 111.00 | 110.80 | 111.00 | 111.00 | -0.54% | 29 |
| Oct 13, 2026 | 111.10 | 111.60 | 111.20 | 111.60 | 111.60 | -0.89% | 53 |
| Oct 12, 2026 | 110.50 | 112.60 | 112.00 | 112.60 | 112.60 | - | - |
| Oct 9, 2026 | 111.50 | 113.00 | 112.60 | 112.60 | 112.60 | 0.90% | - |
| Oct 8, 2026 | 108.30 | 112.40 | 110.80 | 111.60 | 111.60 | -1.24% | 215 |
| Oct 7, 2026 | 114.40 | 113.60 | 112.40 | 113.00 | 113.00 | 0.36% | 70 |
| Oct 6, 2026 | 105.80 | 115.00 | 109.00 | 112.60 | 112.60 | 2.93% | 423 |
| Oct 5, 2026 | 105.20 | 109.40 | 107.80 | 109.40 | 109.40 | 1.11% | 323 |
| Oct 2, 2026 | 104.80 | 110.40 | 107.80 | 108.20 | 108.20 | -0.37% | 1,431 |
| Oct 1, 2026 | 108.10 | 109.00 | 108.40 | 108.60 | 108.60 | 0.56% | 24 |
| Sep 30, 2026 | 106.80 | 108.00 | 107.20 | 108.00 | 108.00 | 1.12% | 153 |
| Sep 29, 2026 | 102.10 | 106.80 | 106.80 | 106.80 | 106.80 | 1.71% | - |
| Sep 28, 2026 | 108.70 | 105.80 | 105.00 | 105.00 | 105.00 | -0.76% | - |
| Sep 25, 2026 | 101.10 | 106.00 | 105.80 | 105.80 | 105.80 | -0.19% | 1 |
| Sep 24, 2026 | 108.10 | 106.60 | 106.00 | 106.00 | 106.00 | 0.76% | - |
| Sep 23, 2026 | 102.25 | 106.40 | 105.20 | 105.20 | 105.20 | -1.50% | - |
| Sep 22, 2026 | 102.90 | 108.00 | 106.60 | 106.80 | 106.80 | -0.56% | 51 |
| Sep 21, 2026 | 105.20 | 107.60 | 107.00 | 107.40 | 107.40 | 0.56% | 2 |
| Sep 18, 2026 | 107.00 | 109.40 | 106.80 | 106.80 | 106.80 | -2.20% | 26 |
| Sep 17, 2026 | 108.10 | 109.20 | 107.60 | 109.20 | 109.20 | 2.44% | 61 |
| Sep 16, 2026 | 104.40 | 107.00 | 106.20 | 106.60 | 106.60 | -0.74% | 8 |
| Sep 15, 2026 | 107.00 | 110.40 | 106.60 | 107.40 | 107.40 | 1.90% | 385 |
| Sep 14, 2026 | 104.80 | 105.40 | 105.00 | 105.40 | 105.40 | -0.94% | 1 |
| Sep 11, 2026 | 103.10 | 107.00 | 106.20 | 106.40 | 106.40 | 0.19% | 10 |
| Sep 10, 2026 | 110.50 | 108.40 | 106.20 | 106.20 | 106.20 | -2.03% | 10 |
| Sep 9, 2026 | 109.30 | 108.40 | 108.40 | 108.40 | 108.40 | 0.56% | - |
| Sep 8, 2026 | 109.30 | 110.00 | 107.80 | 107.80 | 107.80 | -1.64% | 20 |
| Sep 7, 2026 | 107.80 | 110.00 | 108.80 | 109.60 | 109.60 | 0.74% | 1 |
| Sep 4, 2026 | 107.20 | 109.20 | 108.40 | 108.80 | 108.80 | - | 101 |
| Sep 3, 2026 | 106.40 | 109.20 | 107.40 | 108.80 | 108.80 | 2.72% | 34 |
| Sep 2, 2026 | 107.20 | 107.40 | 105.92 | 105.92 | 105.92 | -0.64% | 976 |