CEWE Stiftung & Co. KGaA CWC
XETR · Germany · Retail Trade
€108.000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €108.00 | 0.00% | €108.40 | €109.00 | €106.40 | 10.10K |
| 2026-09-30 | €108.00 | +0.93% | €107.00 | €108.00 | €106.80 | 13.89K |
| 2026-09-29 | €107.00 | +0.75% | €106.40 | €107.80 | €106.40 | 8.45K |
| 2026-09-28 | €106.20 | +0.57% | €105.40 | €107.20 | €105.40 | 10.57K |
| 2026-09-25 | €105.60 | +0.19% | €105.20 | €106.40 | €105.20 | 2.82K |
| 2026-09-24 | €105.40 | -1.50% | €106.80 | €107.00 | €105.40 | 4.83K |
| 2026-09-23 | €107.00 | +0.38% | €107.00 | €107.00 | €105.60 | 7.90K |
| 2026-09-22 | €106.60 | -0.56% | €107.00 | €108.00 | €106.00 | 8.35K |
| 2026-09-21 | €107.20 | +0.75% | €106.00 | €108.80 | €106.00 | 6.92K |
| 2026-09-18 | €106.40 | -1.66% | €108.40 | €110.00 | €105.60 | 7.55K |
| 2026-09-17 | €108.20 | +0.56% | €108.00 | €109.40 | €107.40 | 5.71K |
| 2026-09-16 | €107.60 | +1.51% | €106.00 | €107.60 | €106.00 | 5.69K |
| 2026-09-15 | €106.00 | +0.19% | €109.60 | €111.00 | €106.00 | 13.24K |
| 2026-09-14 | €105.80 | +0.38% | €104.60 | €106.40 | €104.00 | 3.20K |
| 2026-09-11 | €105.40 | -0.75% | €106.40 | €106.60 | €104.80 | 4.36K |
| 2026-09-10 | €106.20 | -0.38% | €107.60 | €107.60 | €105.40 | 6.38K |
| 2026-09-09 | €106.60 | -1.30% | €108.00 | €108.40 | €105.40 | 6.47K |
| 2026-09-08 | €108.00 | -0.92% | €109.40 | €109.80 | €107.40 | 4.12K |
| 2026-09-07 | €109.00 | -0.37% | €109.40 | €109.80 | €108.60 | 2.60K |
| 2026-09-04 | €109.40 | +0.74% | €109.20 | €109.80 | €108.00 | 4.87K |
| 2026-09-03 | €108.60 | +1.69% | €107.00 | €110.00 | €107.00 | 7.91K |
| 2026-09-02 | €106.80 | +0.19% | €107.00 | €107.00 | €105.20 | 3.92K |
| 2026-09-01 | €106.60 | +0.95% | €106.60 | €107.20 | €105.20 | 6.38K |
| 2026-08-31 | €105.60 | -0.38% | €105.80 | €107.40 | €105.20 | 32.95K |
| 2026-08-28 | €106.00 | +2.32% | €103.60 | €106.80 | €103.60 | 16.61K |
| 2026-08-27 | €103.60 | +0.97% | €102.20 | €103.60 | €102.00 | 4.55K |
| 2026-08-26 | €102.60 | +1.58% | €100.40 | €103.00 | €100.40 | 4.99K |
| 2026-08-25 | €101.00 | +0.40% | €100.80 | €102.00 | €100.80 | 5.28K |
| 2026-08-24 | €100.60 | -0.40% | €101.60 | €101.60 | €100.40 | 5.23K |
| 2026-08-21 | €101.00 | +1.00% | €99.70 | €101.00 | €99.60 | 6.22K |
| 2026-08-20 | €100.00 | +1.21% | €98.20 | €100.80 | €98.20 | 13.81K |
| 2026-08-19 | €98.80 | -0.50% | €98.50 | €99.60 | €98.00 | 4.98K |
| 2026-08-18 | €99.30 | +1.12% | €98.00 | €101.00 | €97.70 | 16.42K |
| 2026-08-17 | €98.20 | -0.41% | €99.30 | €99.90 | €98.20 | 6.58K |
| 2026-08-14 | €98.60 | +2.71% | €96.90 | €99.50 | €96.50 | 13.93K |
| 2026-08-13 | €96.00 | -0.72% | €95.00 | €96.90 | €93.80 | 10.98K |
| 2026-08-12 | €96.70 | 0.00% | €96.50 | €97.10 | €96.30 | 5.38K |
| 2026-08-11 | €96.70 | -0.72% | €97.50 | €98.00 | €96.70 | 3.73K |
| 2026-08-10 | €97.40 | -1.02% | €98.00 | €98.20 | €97.00 | 7.86K |
| 2026-08-07 | €98.40 | +2.18% | €97.00 | €98.90 | €96.50 | 20.12K |
| 2026-08-06 | €96.30 | -0.41% | €96.70 | €97.00 | €95.80 | 5.85K |
| 2026-08-05 | €96.70 | +0.42% | €96.60 | €97.30 | €95.80 | 4.78K |
| 2026-08-04 | €96.30 | -0.21% | €97.30 | €97.30 | €95.80 | 3.38K |
| 2026-08-03 | €96.50 | +0.63% | €96.00 | €97.40 | €96.00 | 5.62K |
| 2026-07-31 | €95.90 | -0.72% | €97.20 | €97.20 | €95.20 | 3.23K |
| 2026-07-30 | €96.60 | -1.53% | €97.90 | €98.40 | €96.40 | 3.34K |
| 2026-07-29 | €98.10 | -0.10% | €98.30 | €98.30 | €97.20 | 4.47K |
| 2026-07-28 | €98.20 | +1.97% | €97.50 | €98.20 | €96.80 | 5.17K |
| 2026-07-27 | €96.30 | -1.13% | €98.10 | €98.10 | €96.10 | 5.62K |
| 2026-07-24 | €97.40 | +3.73% | €94.40 | €97.70 | €94.20 | 14.37K |
| 2026-07-23 | €93.90 | -1.37% | €95.90 | €95.90 | €93.60 | 2.81K |
| 2026-07-22 | €95.20 | -0.31% | €95.50 | €96.20 | €94.80 | 6.47K |
| 2026-07-21 | €95.50 | 0.00% | €94.90 | €96.10 | €94.80 | 4.65K |
| 2026-07-20 | €95.50 | -0.93% | €96.40 | €96.60 | €94.90 | 6.10K |
| 2026-07-17 | €96.40 | +0.42% | €95.70 | €97.20 | €95.50 | 7.29K |
| 2026-07-16 | €96.00 | +0.73% | €95.20 | €98.60 | €94.90 | 16.90K |
| 2026-07-15 | €95.30 | +1.71% | €94.40 | €95.80 | €93.10 | 8.21K |
| 2026-07-14 | €93.70 | -0.11% | €93.50 | €93.90 | €92.70 | 6.41K |
| 2026-07-13 | €93.80 | +0.97% | €92.90 | €94.00 | €92.80 | 4.12K |
| 2026-07-10 | €92.90 | +0.11% | €93.00 | €93.60 | €92.70 | 4.23K |
| 2026-07-09 | €92.80 | +1.20% | €92.40 | €93.20 | €92.30 | 5.84K |
| 2026-07-08 | €91.70 | -1.61% | €93.10 | €93.10 | €91.70 | 9.00K |
| 2026-07-07 | €93.20 | +0.11% | €92.60 | €93.70 | €92.60 | 6.10K |
| 2026-07-06 | €93.10 | -1.17% | €93.90 | €94.50 | €93.00 | 5.59K |
| 2026-07-03 | €94.20 | +2.84% | €92.00 | €94.30 | €91.90 | 7.29K |
| 2026-07-02 | €91.60 | +0.33% | €91.70 | €92.30 | €91.00 | 4.55K |
| 2026-07-01 | €91.30 | +0.22% | €91.00 | €91.90 | €90.30 | 7.26K |
| 2026-06-30 | €91.10 | 0.00% | €91.50 | €91.80 | €90.70 | 7.23K |
| 2026-06-29 | €91.10 | -0.55% | €91.60 | €92.20 | €91.10 | 4.37K |
| 2026-06-26 | €91.60 | +0.44% | €91.10 | €91.80 | €90.70 | 10.02K |
| 2026-06-25 | €91.20 | -2.36% | €93.40 | €93.40 | €91.20 | 8.27K |
| 2026-06-24 | €93.40 | -0.21% | €93.50 | €93.70 | €92.30 | 14.63K |
| 2026-06-23 | €93.60 | -0.43% | €95.00 | €95.00 | €93.30 | 0 |
| 2026-06-22 | €94.00 | -1.16% | €94.90 | €94.90 | €93.30 | 5.31K |
| 2026-06-19 | €95.10 | +0.21% | €95.00 | €95.60 | €94.10 | 9.00K |
| 2026-06-18 | €94.90 | -2.16% | €96.30 | €96.50 | €94.40 | 8.23K |
| 2026-06-17 | €97.00 | +0.94% | €96.70 | €97.60 | €96.00 | 4.19K |
| 2026-06-16 | €96.10 | -0.31% | €96.50 | €96.90 | €95.10 | 6.72K |
| 2026-06-15 | €96.40 | -1.13% | €98.70 | €99.00 | €96.40 | 10.63K |
| 2026-06-12 | €97.50 | +2.42% | €95.30 | €97.80 | €95.30 | 7.39K |
| 2026-06-11 | €95.20 | +0.21% | €94.90 | €95.80 | €94.00 | 8.42K |
| 2026-06-10 | €95.00 | +0.42% | €95.00 | €95.40 | €94.40 | 7.51K |
| 2026-06-09 | €94.60 | 0.00% | €94.60 | €96.00 | €93.80 | 10.20K |
| 2026-06-08 | €94.60 | 0.00% | €95.20 | €95.20 | €93.50 | 7.54K |
| 2026-06-05 | €94.60 | -0.94% | €94.80 | €96.30 | €94.60 | 7.70K |
| 2026-06-04 | €95.50 | -3.14% | €96.20 | €97.50 | €94.80 | 15.60K |
| 2026-06-03 | €98.60 | -1.79% | €99.50 | €99.90 | €98.60 | 8.01K |
| 2026-06-02 | €100.40 | +0.50% | €100.40 | €101.20 | €99.80 | 15.01K |
| 2026-06-01 | €99.90 | -2.63% | €102.80 | €102.80 | €99.40 | 9.40K |
| 2026-05-29 | €102.60 | +0.98% | €101.80 | €102.80 | €101.60 | 18.09K |