CEWE Stiftung & Co. KGaA (LON:0N8F)
London · Delayed Price · Currency is GBP · Price in EUR 105.80
-0.20 (-0.19%)
At close: Sep 25, 2026
LON:0N8F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 106.00 | 106.00 | 105.80 | 105.60 | 105.60 | -0.38% | 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 |
| Sep 1, 2026 | 102.50 | 106.60 | 105.20 | 106.60 | 106.60 | -0.56% | 24 |
| Aug 31, 2026 | 106.60 | 107.20 | 106.00 | 107.20 | 107.20 | 0.75% | 439 |
| Aug 28, 2026 | 103.10 | 106.00 | 103.60 | 106.40 | 106.40 | 2.90% | 2 |
| Aug 27, 2026 | 102.05 | 103.40 | 102.20 | 103.40 | 103.40 | 1.97% | 5 |
| Aug 26, 2026 | 100.70 | 102.40 | 101.00 | 101.40 | 101.40 | 0.20% | 2 |
| Aug 25, 2026 | 97.65 | 102.00 | 100.80 | 101.20 | 101.20 | 0.60% | 31 |
| Aug 24, 2026 | 101.30 | 102.00 | 100.40 | 100.60 | 100.60 | 0.20% | 1 |
| Aug 21, 2026 | 99.95 | 100.60 | 100.00 | 100.40 | 100.40 | 0.50% | 20 |
| Aug 20, 2026 | 98.15 | 100.60 | 98.20 | 99.90 | 99.90 | 0.71% | 7 |
| Aug 19, 2026 | 99.15 | 99.60 | 99.20 | 99.20 | 99.20 | -0.80% | 1 |
| Aug 18, 2026 | 98.35 | 100.80 | 98.00 | 100.00 | 100.00 | 1.63% | 357 |
| Aug 17, 2026 | 95.85 | 99.80 | 98.40 | 98.40 | 98.40 | -0.91% | 107 |
| Aug 14, 2026 | 99.95 | 99.30 | 96.90 | 99.30 | 99.30 | 3.76% | 16 |
| Aug 13, 2026 | 95.25 | 96.10 | 93.50 | 95.70 | 95.70 | -1.24% | 120 |
| Aug 12, 2026 | 96.70 | 97.00 | 96.50 | 96.90 | 96.90 | -0.31% | 25 |
| 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 |