CEWE Stiftung & Co. KGaA - CWC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	102.8	101.6	101.6	102.8	101	2,913
December 22, 2025	101.2	102	102	102.2	100.6	3,121
December 19, 2025	101.4	101.2	101.2	102.2	100.4	7,601
December 18, 2025	100.2	101.4	101.4	101.4	99.4	4,899
December 17, 2025	100.2	100	100	100.6	99.5	5,764
December 16, 2025	101.2	100.6	100.6	101.4	100.2	4,249
December 15, 2025	101.8	101.2	101.2	101.8	101	3,565
December 12, 2025	101	101.6	101.6	102.4	101	3,481
December 11, 2025	102	101.2	101.2	102	100.8	4,459
December 10, 2025	100.4	100.6	100.6	101.4	100	4,791
December 09, 2025	100	101	101	101.4	100	5,039
December 08, 2025	101.8	100.8	100.8	101.8	99.6	4,436
December 05, 2025	101.6	100.2	100.2	101.6	100.2	5,886
December 04, 2025	101.6	101.4	101.4	102	100.4	16,742
December 03, 2025	101	101.2	101.2	101.6	100.8	2,325
December 02, 2025	103	101	101	104	99.7	9,854
December 01, 2025	102.8	102.8	102.8	104	102	9,908
November 28, 2025	102.2	103.2	103.2	103.8	102	4,570
November 27, 2025	100.2	102	102	102.4	100	7,925
November 26, 2025	100.8	100.4	100.4	100.8	99.6	3,419
November 25, 2025	99.8	100.8	100.8	101	99.7	5,145
November 24, 2025	100	99.7	99.7	100.2	99.5	9,928
November 21, 2025	98.8	99.7	99.7	99.8	98.8	6,394
November 20, 2025	98.3	99	99	100	98	6,928
November 19, 2025	98.9	97.9	97.9	99.6	97.9	8,527
November 18, 2025	98.9	98.8	98.8	99.4	98.4	6,252
November 17, 2025	98.1	99.2	99.2	100.8	98	8,873
November 14, 2025	97.6	97.9	97.9	98.2	96.7	11,258
November 13, 2025	96.4	98.3	98.3	99.4	96.4	10,442
November 12, 2025	95	95.5	95.5	96.4	94	13,840
November 11, 2025	96.6	94.6	94.6	97.7	94.6	17,304
November 10, 2025	97.9	96.2	96.2	98.1	96.1	9,397
November 07, 2025	98.5	97.4	97.4	99.2	97.1	5,589
November 06, 2025	99.3	98.4	98.4	99.6	98.4	8,849
November 05, 2025	99.1	99.3	99.3	100	99	6,271
November 04, 2025	99.3	99.1	99.1	99.5	98.1	5,957
November 03, 2025	99.9	99.5	99.5	100.8	99.1	9,236
October 31, 2025	100.2	99.4	99.4	100.6	99.2	5,361
October 30, 2025	100.8	99.8	99.8	100.8	99.8	4,633
October 29, 2025	102.4	100.8	100.8	102.6	100.8	4,829
October 28, 2025	103	102.6	102.6	103.6	102.2	4,544
October 27, 2025	103.8	102.6	102.6	103.8	102.6	2,356
October 24, 2025	104	103.6	103.6	104	102.2	6,968
October 23, 2025	103	103.4	103.4	103.6	102	3,614
October 22, 2025	104.4	103	103	104.4	102.2	8,985
October 21, 2025	104.8	104	104	105.4	104	9,395
October 20, 2025	103.2	104.2	104.2	104.6	103	7,135
October 17, 2025	102.4	102.8	102.8	103.6	102.4	5,454
October 16, 2025	104.2	103.6	103.6	104.2	103	9,691
October 15, 2025	102	104	104	104	102	10,900
October 14, 2025	102.2	101.2	101.2	102.2	100.2	11,567
October 13, 2025	102.8	102.2	102.2	103.8	102	4,335
October 10, 2025	102	102.8	102.8	104.8	102	11,381
October 09, 2025	101.4	102.2	102.2	104.6	101.4	13,668
October 08, 2025	100.8	101	101	101.4	99.8	4,047
October 07, 2025	101	100.2	100.2	101.4	100.2	4,124
October 06, 2025	100.4	101.2	101.2	101.6	100.4	4,785
October 03, 2025	101	100.8	100.8	101	100.2	4,356
October 02, 2025	100.6	100.6	100.6	100.8	100	4,808
October 01, 2025	99.8	100.2	100.2	100.6	99.6	8,920

CEWE Stiftung & Co. KGaA (CWC.DE) XETRA