Cewe Stiftung & Co. KGaA (CWC.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CWC.DE Historical Return
If you invested €1000 in CEWE Stiftung & Co. KGaA (CWC.DE) 10 years ago, it would be worth €1,760.8 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €774.36, while €1000 invested 1 year ago would be worth €923.46. This corresponds to total returns of 76.08%, -22.56%, -7.65%, respectively, with annualized returns of 5.82%, -4.98%, -7.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CWC.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 93 | 92.9 | 92.9 | 93.6 | 92.7 | 4,226 |
| July 09, 2026 | 92.4 | 92.8 | 92.8 | 93.2 | 92.3 | 5,844 |
| July 08, 2026 | 93.1 | 91.7 | 91.7 | 93.1 | 91.7 | 8,996 |
| July 07, 2026 | 92.6 | 93.2 | 93.2 | 93.7 | 92.6 | 6,098 |
| July 06, 2026 | 93.9 | 93.1 | 93.1 | 94.5 | 93 | 5,585 |
| July 03, 2026 | 92 | 94.2 | 94.2 | 94.3 | 91.9 | 7,288 |
| July 02, 2026 | 91.7 | 91.6 | 91.6 | 92.3 | 91 | 4,549 |
| July 01, 2026 | 91 | 91.3 | 91.3 | 91.9 | 90.3 | 7,262 |
| June 30, 2026 | 91.5 | 91.1 | 91.1 | 91.8 | 90.7 | 7,233 |
| June 29, 2026 | 91.6 | 91.1 | 91.1 | 92.2 | 91.1 | 4,366 |
| June 26, 2026 | 91.1 | 91.6 | 91.6 | 91.8 | 90.7 | 10,024 |
| June 25, 2026 | 93.4 | 91.2 | 91.2 | 93.4 | 91.2 | 8,271 |
| June 24, 2026 | 93.5 | 93.4 | 93.4 | 93.7 | 92.3 | 14,625 |
| June 23, 2026 | 95 | 93.6 | 93.6 | 95 | 93.3 | 5,928 |
| June 22, 2026 | 94.9 | 94 | 94 | 94.9 | 93.3 | 5,312 |
| June 19, 2026 | 95 | 95.1 | 95.1 | 95.6 | 94.1 | 9,000 |
| June 18, 2026 | 96.3 | 94.9 | 94.9 | 96.5 | 94.4 | 8,230 |
| June 17, 2026 | 96.7 | 97 | 97 | 97.6 | 96 | 4,187 |
| June 16, 2026 | 96.5 | 96.1 | 96.1 | 96.9 | 95.1 | 6,722 |
| June 15, 2026 | 98.7 | 96.4 | 96.4 | 99 | 96.4 | 10,628 |
| June 12, 2026 | 95.3 | 97.5 | 97.5 | 97.8 | 95.3 | 7,333 |
| June 11, 2026 | 94.9 | 95.2 | 95.2 | 95.8 | 94 | 8,423 |
| June 10, 2026 | 95 | 95 | 95 | 95.4 | 94.4 | 7,514 |
| June 09, 2026 | 94.6 | 94.6 | 94.6 | 96 | 93.8 | 10,199 |
| June 08, 2026 | 95.2 | 94.6 | 94.6 | 95.2 | 93.5 | 7,527 |
| June 05, 2026 | 94.8 | 94.6 | 94.6 | 96.3 | 94.6 | 7,696 |
| June 04, 2026 | 96.2 | 95.5 | 95.5 | 97.5 | 94.8 | 15,597 |
| June 03, 2026 | 99.5 | 98.6 | 98.6 | 99.9 | 98.6 | 8,011 |
| June 02, 2026 | 100.4 | 100.4 | 100.4 | 101.2 | 99.8 | 15,007 |
| June 01, 2026 | 102.8 | 99.9 | 99.9 | 102.8 | 99.4 | 9,403 |
| May 29, 2026 | 101.8 | 102.6 | 102.6 | 102.8 | 101.6 | 18,089 |
| May 28, 2026 | 102 | 101.6 | 101.6 | 102.8 | 101.6 | 7,585 |
| May 27, 2026 | 102 | 102.6 | 102.6 | 102.6 | 101.2 | 8,792 |
| May 26, 2026 | 101.2 | 101.2 | 101.2 | 102.4 | 100.8 | 9,785 |
| May 25, 2026 | 103.6 | 102 | 102 | 104.2 | 101.6 | 6,627 |
| May 22, 2026 | 105.2 | 102.8 | 102.8 | 105.2 | 102.4 | 12,630 |
| May 21, 2026 | 105.8 | 105.2 | 105.2 | 106.2 | 105.2 | 7,942 |
| May 20, 2026 | 105 | 105.4 | 105.4 | 106.2 | 104.6 | 15,988 |
| May 19, 2026 | 104.8 | 105.2 | 105.2 | 106.2 | 104.4 | 17,077 |
| May 18, 2026 | 103 | 104.4 | 104.4 | 105 | 102.8 | 12,638 |
| May 15, 2026 | 101.8 | 104.8 | 104.8 | 105.6 | 101.8 | 16,117 |
| May 14, 2026 | 99.9 | 102.6 | 102.6 | 102.6 | 99.9 | 12,205 |
| May 13, 2026 | 98.1 | 99.8 | 99.8 | 100 | 97.4 | 17,029 |
| May 12, 2026 | 97.9 | 98.2 | 98.2 | 98.7 | 95.2 | 37,422 |
| May 11, 2026 | 93.7 | 98.7 | 98.7 | 99.8 | 92.4 | 55,252 |
| May 08, 2026 | 93.5 | 93.1 | 93.1 | 93.7 | 92.8 | 13,056 |
| May 07, 2026 | 94.8 | 93.9 | 93.9 | 95.2 | 93.9 | 8,749 |
| May 06, 2026 | 94.4 | 94.4 | 94.4 | 95.8 | 94 | 14,349 |
| May 05, 2026 | 93.9 | 93.7 | 93.7 | 94.9 | 92.9 | 10,085 |
| May 04, 2026 | 94.9 | 93.1 | 93.1 | 94.9 | 93.1 | 9,795 |
| April 30, 2026 | 93.1 | 94.3 | 94.3 | 95.1 | 93.1 | 16,734 |
| April 29, 2026 | 93.4 | 93.3 | 93.3 | 94.6 | 93.2 | 8,038 |
| April 28, 2026 | 94.2 | 93.8 | 93.8 | 94.3 | 93.2 | 12,645 |
| April 27, 2026 | 94.5 | 93.5 | 93.5 | 95 | 93.5 | 6,358 |
| April 24, 2026 | 95.5 | 94.2 | 94.2 | 95.5 | 93.4 | 9,569 |
| April 23, 2026 | 96 | 94.9 | 94.9 | 96 | 94.5 | 7,484 |
| April 22, 2026 | 96.2 | 95.3 | 95.3 | 96.2 | 95.3 | 8,447 |
| April 21, 2026 | 99.1 | 96.8 | 96.8 | 99.1 | 95.2 | 32,962 |
| April 20, 2026 | 100 | 99.3 | 99.3 | 100.2 | 99.1 | 10,382 |
| April 17, 2026 | 99.9 | 100.2 | 100.2 | 100.4 | 98.7 | 12,519 |
AD
