CEWE Stiftung & Co. KGaA (ETR:CWC)
Germany
· Delayed Price · Currency is EUR 93.30
-0.50 (-0.53%)
Apr 29, 2026, 5:35 PM CET
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 93.40 | 94.60 | 93.40 | 94.00 | - | 0.21% | 2,914 |
| Apr 28, 2026 | 94.20 | 94.30 | 93.20 | 93.80 | 93.80 | 0.32% | 12,645 |
| Apr 27, 2026 | 94.50 | 95.00 | 93.50 | 93.50 | 93.50 | -0.74% | 6,358 |
| Apr 24, 2026 | 95.50 | 95.50 | 93.40 | 94.20 | 94.20 | -0.74% | 9,569 |
| Apr 23, 2026 | 96.00 | 96.00 | 94.50 | 94.90 | 94.90 | -0.42% | 7,484 |
| Apr 22, 2026 | 96.20 | 96.20 | 95.30 | 95.30 | 95.30 | -1.55% | 8,447 |
| Apr 21, 2026 | 99.10 | 99.10 | 95.20 | 96.80 | 96.80 | -2.52% | 32,962 |
| Apr 20, 2026 | 100.00 | 100.20 | 99.10 | 99.30 | 99.30 | -0.90% | 10,382 |
| Apr 17, 2026 | 99.90 | 100.40 | 98.70 | 100.20 | 100.20 | 2.04% | 12,519 |
| Apr 16, 2026 | 96.70 | 98.50 | 96.50 | 98.20 | 98.20 | 2.08% | 14,424 |
| Apr 15, 2026 | 95.30 | 96.20 | 94.90 | 96.20 | 96.20 | 1.16% | 16,017 |
| Apr 14, 2026 | 93.50 | 95.10 | 93.30 | 95.10 | 95.10 | 2.15% | 12,352 |
| Apr 13, 2026 | 92.60 | 93.10 | 92.30 | 93.10 | 93.10 | 0.11% | 11,094 |
| Apr 10, 2026 | 92.30 | 93.90 | 92.10 | 93.00 | 93.00 | 0.98% | 18,895 |
| Apr 9, 2026 | 92.50 | 92.90 | 91.50 | 92.10 | 92.10 | -0.43% | 17,926 |
| Apr 8, 2026 | 92.70 | 93.30 | 91.60 | 92.50 | 92.50 | 2.21% | 11,264 |
| Apr 7, 2026 | 90.80 | 92.70 | 90.20 | 90.50 | 90.50 | -0.88% | 19,095 |
| Apr 2, 2026 | 91.00 | 91.30 | 89.60 | 91.30 | 91.30 | - | 34,032 |
| Apr 1, 2026 | 94.90 | 94.90 | 90.80 | 91.30 | 91.30 | -2.35% | 28,588 |
| Mar 31, 2026 | 92.20 | 93.60 | 92.00 | 93.50 | 93.50 | 1.96% | 18,673 |
| Mar 30, 2026 | 90.30 | 91.80 | 89.10 | 91.70 | 91.70 | 1.55% | 19,616 |
| Mar 27, 2026 | 93.60 | 93.70 | 90.00 | 90.30 | 90.30 | -1.20% | 30,175 |
| Mar 26, 2026 | 96.60 | 96.70 | 91.10 | 91.40 | 91.40 | -5.58% | 38,435 |
| Mar 25, 2026 | 98.00 | 98.50 | 96.50 | 96.80 | 96.80 | -0.51% | 18,445 |
| Mar 24, 2026 | 98.10 | 98.50 | 96.70 | 97.30 | 97.30 | -0.92% | 21,333 |
| Mar 23, 2026 | 96.00 | 99.50 | 94.80 | 98.20 | 98.20 | 1.76% | 23,907 |
| Mar 20, 2026 | 98.20 | 99.00 | 96.20 | 96.50 | 96.50 | -1.93% | 12,542 |
| Mar 19, 2026 | 99.70 | 99.70 | 98.00 | 98.40 | 98.40 | -1.11% | 11,250 |
| Mar 18, 2026 | 100.40 | 101.00 | 99.50 | 99.50 | 99.50 | -1.29% | 16,033 |
| Mar 17, 2026 | 101.00 | 101.80 | 99.60 | 100.80 | 100.80 | -0.20% | 30,358 |
| Mar 16, 2026 | 100.20 | 101.00 | 98.80 | 101.00 | 101.00 | 1.30% | 13,868 |
| Mar 13, 2026 | 99.50 | 100.00 | 99.00 | 99.70 | 99.70 | -0.30% | 11,284 |
| Mar 12, 2026 | 98.70 | 100.20 | 98.50 | 100.00 | 100.00 | 0.60% | 10,967 |
| Mar 11, 2026 | 99.00 | 99.40 | 98.00 | 99.40 | 99.40 | 0.51% | 13,915 |
| Mar 10, 2026 | 99.00 | 99.30 | 98.00 | 98.90 | 98.90 | 0.61% | 21,068 |
| Mar 9, 2026 | 98.00 | 98.80 | 97.30 | 98.30 | 98.30 | -0.91% | 15,148 |
| Mar 6, 2026 | 99.50 | 99.60 | 98.50 | 99.20 | 99.20 | 0.30% | 8,623 |
| Mar 5, 2026 | 99.00 | 100.00 | 98.60 | 98.90 | 98.90 | -0.20% | 10,094 |
| Mar 4, 2026 | 97.10 | 99.10 | 96.40 | 99.10 | 99.10 | 1.85% | 19,788 |
| Mar 3, 2026 | 100.40 | 100.40 | 96.70 | 97.30 | 97.30 | -2.01% | 14,019 |
| Mar 2, 2026 | 98.00 | 99.90 | 97.10 | 99.30 | 99.30 | -0.90% | 13,419 |
| Feb 27, 2026 | 100.40 | 100.40 | 98.60 | 100.20 | 100.20 | -0.40% | 15,921 |
| Feb 26, 2026 | 101.20 | 101.60 | 99.60 | 100.60 | 100.60 | -0.79% | 6,919 |
| Feb 25, 2026 | 101.40 | 102.60 | 101.00 | 101.40 | 101.40 | -0.39% | 8,275 |
| Feb 24, 2026 | 102.40 | 103.00 | 101.40 | 101.80 | 101.80 | -0.20% | 10,759 |
| Feb 23, 2026 | 103.80 | 103.80 | 102.00 | 102.00 | 102.00 | -1.73% | 4,495 |
| Feb 20, 2026 | 103.40 | 104.40 | 103.20 | 103.80 | 103.80 | 0.39% | 4,225 |
| Feb 19, 2026 | 104.20 | 104.20 | 102.60 | 103.40 | 103.40 | -0.58% | 3,559 |
| Feb 18, 2026 | 102.60 | 105.40 | 102.60 | 104.00 | 104.00 | 1.36% | 8,160 |
| Feb 17, 2026 | 101.40 | 102.60 | 101.40 | 102.60 | 102.60 | 0.98% | 3,909 |
| Feb 16, 2026 | 102.20 | 103.00 | 101.60 | 101.60 | 101.60 | -0.20% | 3,873 |
| Feb 13, 2026 | 101.60 | 102.40 | 101.20 | 101.80 | 101.80 | 0.20% | 3,135 |
| Feb 12, 2026 | 101.80 | 102.20 | 100.60 | 101.60 | 101.60 | 0.20% | 4,095 |
| Feb 11, 2026 | 104.20 | 104.20 | 101.40 | 101.40 | 101.40 | -2.31% | 5,271 |
| Feb 10, 2026 | 102.00 | 104.20 | 101.60 | 103.80 | 103.80 | 1.17% | 5,239 |
| Feb 9, 2026 | 102.40 | 103.20 | 102.20 | 102.60 | 102.60 | 0.20% | 3,055 |
| Feb 6, 2026 | 101.20 | 102.40 | 100.20 | 102.40 | 102.40 | 0.99% | 4,617 |
| Feb 5, 2026 | 101.40 | 101.80 | 100.40 | 101.40 | 101.40 | 0.20% | 4,930 |
| Feb 4, 2026 | 100.80 | 101.20 | 98.30 | 101.20 | 101.20 | - | 11,082 |
| Feb 3, 2026 | 102.00 | 102.40 | 100.20 | 101.20 | 101.20 | -1.17% | 5,340 |
| Feb 2, 2026 | 101.80 | 103.20 | 101.40 | 102.40 | 102.40 | 1.39% | 8,731 |
| Jan 30, 2026 | 101.80 | 102.40 | 101.00 | 101.00 | 101.00 | -0.20% | 6,029 |
| Jan 29, 2026 | 100.80 | 101.80 | 100.80 | 101.20 | 101.20 | 0.20% | 5,174 |
| Jan 28, 2026 | 101.80 | 102.00 | 99.80 | 101.00 | 101.00 | -0.79% | 7,731 |
| Jan 27, 2026 | 101.80 | 102.00 | 100.40 | 101.80 | 101.80 | -0.20% | 7,627 |
| Jan 26, 2026 | 102.20 | 103.00 | 100.20 | 102.00 | 102.00 | -0.78% | 11,587 |
| Jan 23, 2026 | 103.80 | 103.80 | 101.60 | 102.80 | 102.80 | -0.58% | 9,741 |
| Jan 22, 2026 | 102.00 | 105.20 | 102.00 | 103.40 | 103.40 | 1.37% | 8,829 |
| Jan 21, 2026 | 103.20 | 103.20 | 101.00 | 102.00 | 102.00 | -1.16% | 6,485 |
| Jan 20, 2026 | 103.60 | 103.80 | 102.00 | 103.20 | 103.20 | -0.58% | 4,768 |
| Jan 19, 2026 | 104.00 | 104.20 | 103.40 | 103.80 | 103.80 | -1.33% | 4,219 |
| Jan 16, 2026 | 105.20 | 105.40 | 104.40 | 105.20 | 105.20 | -0.38% | 4,540 |
| Jan 15, 2026 | 105.80 | 105.80 | 104.60 | 105.60 | 105.60 | 0.57% | 1,835 |
| Jan 14, 2026 | 105.60 | 105.80 | 104.60 | 105.00 | 105.00 | -0.76% | 5,788 |
| Jan 13, 2026 | 105.60 | 105.80 | 105.00 | 105.80 | 105.80 | 0.38% | 3,498 |
| Jan 12, 2026 | 105.80 | 106.00 | 105.20 | 105.40 | 105.40 | -0.38% | 4,212 |
| Jan 9, 2026 | 105.40 | 106.00 | 104.60 | 105.80 | 105.80 | 0.38% | 6,482 |
| Jan 8, 2026 | 105.60 | 106.20 | 105.00 | 105.40 | 105.40 | -0.38% | 5,942 |
| Jan 7, 2026 | 104.60 | 106.00 | 104.00 | 105.80 | 105.80 | 1.73% | 7,491 |
| Jan 6, 2026 | 102.80 | 104.00 | 102.00 | 104.00 | 104.00 | 0.78% | 5,059 |
| Jan 5, 2026 | 101.40 | 103.20 | 101.00 | 103.20 | 103.20 | 1.38% | 5,345 |
| Jan 2, 2026 | 103.80 | 103.80 | 101.60 | 101.80 | 101.80 | -1.93% | 4,203 |
| Dec 30, 2025 | 102.40 | 103.80 | 101.60 | 103.80 | 103.80 | 1.17% | 5,118 |
| Dec 29, 2025 | 102.40 | 102.80 | 101.60 | 102.60 | 102.60 | 0.98% | 3,147 |
| Dec 23, 2025 | 102.80 | 102.80 | 101.00 | 101.60 | 101.60 | -0.39% | 2,913 |
| Dec 22, 2025 | 101.20 | 102.20 | 100.60 | 102.00 | 102.00 | 0.79% | 3,121 |
| Dec 19, 2025 | 101.40 | 102.20 | 100.40 | 101.20 | 101.20 | -0.20% | 7,601 |
| Dec 18, 2025 | 100.20 | 101.40 | 99.40 | 101.40 | 101.40 | 1.40% | 4,899 |
| Dec 17, 2025 | 100.20 | 100.60 | 99.50 | 100.00 | 100.00 | -0.60% | 5,764 |
| Dec 16, 2025 | 101.20 | 101.40 | 100.20 | 100.60 | 100.60 | -0.59% | 4,249 |
| Dec 15, 2025 | 101.80 | 101.80 | 101.00 | 101.20 | 101.20 | -0.39% | 3,565 |
| Dec 12, 2025 | 101.00 | 102.40 | 101.00 | 101.60 | 101.60 | 0.40% | 3,481 |
| Dec 11, 2025 | 102.00 | 102.00 | 100.80 | 101.20 | 101.20 | 0.60% | 4,459 |
| Dec 10, 2025 | 100.40 | 101.40 | 100.00 | 100.60 | 100.60 | -0.40% | 4,791 |
| Dec 9, 2025 | 100.00 | 101.40 | 100.00 | 101.00 | 101.00 | 1.00% | 5,039 |
| Dec 8, 2025 | 101.80 | 101.80 | 99.60 | 100.00 | 100.00 | -0.79% | 4,436 |
| Dec 5, 2025 | 101.60 | 101.60 | 100.60 | 100.80 | 100.80 | -0.59% | 5,886 |
| Dec 4, 2025 | 101.60 | 102.00 | 100.40 | 101.40 | 101.40 | 0.20% | 16,742 |
| Dec 3, 2025 | 101.00 | 101.60 | 100.80 | 101.20 | 101.20 | 0.20% | 2,325 |
| Dec 2, 2025 | 103.00 | 104.00 | 99.70 | 101.00 | 101.00 | -1.75% | 9,854 |