CEWE Stiftung & Co. KGaA (CWC.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 107.60 | 108.40 | 104.20 | 105.40 | 105.40 | 7,006 |
| 13 Jun 2024 | 108.60 | 109.00 | 107.80 | 108.00 | 108.00 | 3,104 |
| 12 Jun 2024 | 107.40 | 110.20 | 106.00 | 109.00 | 109.00 | 8,346 |
| 11 Jun 2024 | 109.80 | 109.80 | 107.40 | 107.60 | 107.60 | 7,010 |
| 10 Jun 2024 | 108.80 | 110.40 | 108.40 | 108.80 | 108.80 | 11,148 |
| 07 Jun 2024 | 107.00 | 109.60 | 106.00 | 108.40 | 108.40 | 7,287 |
| 06 Jun 2024 | 109.20 | 109.20 | 107.20 | 107.60 | 107.60 | 4,941 |
| 06 Jun 2024 | 2.6 Dividend | |||||
| 05 Jun 2024 | 105.20 | 110.00 | 105.20 | 110.00 | 107.40 | 8,846 |
| 04 Jun 2024 | 107.00 | 107.80 | 105.20 | 106.20 | 103.69 | 4,864 |
| 03 Jun 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 103.49 | 4,049 |
| 31 May 2024 | 104.80 | 107.60 | 103.80 | 107.20 | 104.67 | 12,492 |
| 30 May 2024 | 105.60 | 106.20 | 104.40 | 104.80 | 102.32 | 3,955 |
| 29 May 2024 | 106.20 | 106.60 | 104.80 | 104.80 | 102.32 | 5,425 |
| 28 May 2024 | 106.20 | 107.00 | 106.00 | 106.00 | 103.49 | 3,062 |
| 27 May 2024 | 106.20 | 106.20 | 104.00 | 106.00 | 103.49 | 2,848 |
| 24 May 2024 | 101.80 | 104.40 | 101.80 | 103.80 | 101.35 | 4,433 |
| 23 May 2024 | 104.00 | 105.80 | 103.00 | 103.00 | 100.57 | 4,985 |
| 22 May 2024 | 103.20 | 107.00 | 103.20 | 104.20 | 101.74 | 3,880 |
| 21 May 2024 | 106.80 | 107.20 | 103.40 | 104.00 | 101.54 | 4,816 |
| 20 May 2024 | 103.40 | 105.60 | 103.40 | 105.60 | 103.10 | 1,117 |
| 17 May 2024 | 102.00 | 103.20 | 101.80 | 103.20 | 100.76 | 2,040 |
| 16 May 2024 | 102.80 | 102.80 | 100.80 | 101.20 | 98.81 | 3,454 |
| 15 May 2024 | 101.80 | 103.40 | 100.00 | 103.00 | 100.57 | 9,010 |
| 14 May 2024 | 100.20 | 100.60 | 99.70 | 100.00 | 97.64 | 3,904 |
| 13 May 2024 | 100.00 | 100.40 | 99.60 | 100.00 | 97.64 | 5,241 |
| 10 May 2024 | 99.80 | 100.00 | 99.70 | 100.00 | 97.64 | 3,280 |
| 09 May 2024 | 99.90 | 100.00 | 99.80 | 100.00 | 97.64 | 1,144 |
| 08 May 2024 | 100.00 | 100.00 | 99.30 | 99.80 | 97.44 | 3,737 |
| 07 May 2024 | 99.80 | 100.00 | 99.50 | 100.00 | 97.64 | 2,327 |
| 06 May 2024 | 100.00 | 100.00 | 99.50 | 100.00 | 97.64 | 2,770 |
| 03 May 2024 | 99.30 | 100.00 | 99.20 | 100.00 | 97.64 | 3,101 |
| 02 May 2024 | 99.90 | 100.60 | 99.30 | 99.90 | 97.54 | 6,173 |
| 30 Apr 2024 | 99.50 | 99.90 | 98.60 | 99.80 | 97.44 | 1,967 |
| 29 Apr 2024 | 98.50 | 99.90 | 97.90 | 99.90 | 97.54 | 2,180 |
| 26 Apr 2024 | 97.40 | 98.60 | 97.30 | 98.60 | 96.27 | 4,112 |
| 25 Apr 2024 | 101.00 | 101.00 | 98.20 | 98.40 | 96.07 | 3,156 |
| 24 Apr 2024 | 99.20 | 100.20 | 99.20 | 99.70 | 97.34 | 2,695 |
| 23 Apr 2024 | 98.50 | 99.10 | 98.50 | 99.00 | 96.66 | 1,037 |
| 22 Apr 2024 | 98.70 | 98.90 | 97.60 | 98.80 | 96.46 | 1,973 |
| 19 Apr 2024 | 98.70 | 99.20 | 98.30 | 98.40 | 96.07 | 2,127 |
| 18 Apr 2024 | 99.10 | 99.60 | 98.40 | 99.60 | 97.25 | 1,988 |
| 17 Apr 2024 | 99.60 | 99.90 | 99.00 | 99.00 | 96.66 | 1,695 |
| 16 Apr 2024 | 100.60 | 101.00 | 99.30 | 99.50 | 97.15 | 5,211 |
| 15 Apr 2024 | 101.80 | 103.20 | 101.60 | 101.60 | 99.20 | 4,311 |
| 12 Apr 2024 | 102.00 | 103.40 | 101.40 | 101.40 | 99.00 | 2,030 |
| 11 Apr 2024 | 103.60 | 104.60 | 102.40 | 102.80 | 100.37 | 8,871 |
| 10 Apr 2024 | 102.80 | 104.00 | 102.80 | 103.80 | 101.35 | 1,921 |
| 09 Apr 2024 | 103.40 | 104.20 | 102.40 | 103.00 | 100.57 | 1,580 |
| 08 Apr 2024 | 103.60 | 104.60 | 103.20 | 104.20 | 101.74 | 3,133 |
| 05 Apr 2024 | 101.80 | 104.60 | 101.80 | 103.60 | 101.15 | 3,298 |
| 04 Apr 2024 | 104.00 | 105.00 | 102.80 | 104.00 | 101.54 | 3,722 |
| 03 Apr 2024 | 101.60 | 104.00 | 101.60 | 104.00 | 101.54 | 2,790 |
| 02 Apr 2024 | 102.40 | 102.40 | 100.60 | 102.00 | 99.59 | 5,397 |
| 28 Mar 2024 | 104.00 | 104.20 | 99.90 | 102.80 | 100.37 | 6,784 |
| 27 Mar 2024 | 103.00 | 104.20 | 102.40 | 104.20 | 101.74 | 6,012 |
| 26 Mar 2024 | 101.20 | 103.40 | 100.40 | 103.00 | 100.57 | 6,309 |
| 25 Mar 2024 | 96.90 | 100.80 | 96.80 | 100.60 | 98.22 | 5,153 |
| 22 Mar 2024 | 100.80 | 101.80 | 96.00 | 96.00 | 93.73 | 10,990 |
| 21 Mar 2024 | 103.00 | 103.40 | 101.80 | 103.00 | 100.57 | 5,936 |
| 20 Mar 2024 | 102.60 | 103.00 | 102.00 | 103.00 | 100.57 | 3,167 |
| 19 Mar 2024 | 102.80 | 103.40 | 102.60 | 103.00 | 100.57 | 3,254 |
| 18 Mar 2024 | 103.80 | 103.80 | 101.80 | 102.60 | 100.17 | 5,462 |
| 15 Mar 2024 | 102.60 | 103.00 | 102.00 | 102.60 | 100.17 | 3,588 |
| 14 Mar 2024 | 103.20 | 103.40 | 102.20 | 102.20 | 99.78 | 2,082 |
| 13 Mar 2024 | 104.00 | 104.00 | 102.40 | 103.60 | 101.15 | 3,056 |
| 12 Mar 2024 | 103.40 | 103.60 | 102.80 | 103.00 | 100.57 | 1,635 |
| 11 Mar 2024 | 101.60 | 103.00 | 101.60 | 103.00 | 100.57 | 2,897 |
| 08 Mar 2024 | 101.80 | 102.20 | 101.60 | 102.00 | 99.59 | 2,123 |
| 07 Mar 2024 | 101.60 | 102.40 | 101.60 | 102.00 | 99.59 | 3,378 |
| 06 Mar 2024 | 101.00 | 102.00 | 100.60 | 101.60 | 99.20 | 1,846 |
| 05 Mar 2024 | 101.60 | 101.80 | 101.00 | 101.20 | 98.81 | 1,758 |
| 04 Mar 2024 | 103.00 | 103.40 | 100.20 | 101.80 | 99.39 | 2,947 |
| 01 Mar 2024 | 102.20 | 104.00 | 100.40 | 103.00 | 100.57 | 4,129 |
| 29 Feb 2024 | 103.00 | 103.40 | 100.60 | 102.00 | 99.59 | 8,097 |
| 28 Feb 2024 | 103.20 | 104.80 | 103.20 | 103.40 | 100.96 | 2,513 |
| 27 Feb 2024 | 103.60 | 104.00 | 102.80 | 103.60 | 101.15 | 1,637 |
| 26 Feb 2024 | 103.20 | 104.40 | 102.80 | 104.00 | 101.54 | 2,587 |
| 23 Feb 2024 | 104.80 | 104.80 | 102.80 | 103.60 | 101.15 | 2,150 |
| 22 Feb 2024 | 103.60 | 105.00 | 103.60 | 104.80 | 102.32 | 3,715 |
| 21 Feb 2024 | 104.80 | 104.80 | 103.20 | 103.40 | 100.96 | 1,597 |
| 20 Feb 2024 | 104.40 | 104.80 | 103.60 | 104.60 | 102.13 | 1,740 |
| 19 Feb 2024 | 106.00 | 106.00 | 104.20 | 104.80 | 102.32 | 2,179 |
| 16 Feb 2024 | 106.80 | 107.80 | 106.60 | 106.60 | 104.08 | 2,029 |
| 15 Feb 2024 | 106.00 | 107.00 | 105.00 | 106.80 | 104.28 | 4,003 |
| 14 Feb 2024 | 101.00 | 106.40 | 101.00 | 105.60 | 103.10 | 12,376 |
| 13 Feb 2024 | 101.00 | 101.00 | 100.20 | 101.00 | 98.61 | 1,684 |
| 12 Feb 2024 | 99.40 | 101.80 | 99.40 | 101.00 | 98.61 | 2,144 |
| 09 Feb 2024 | 101.40 | 101.40 | 99.40 | 99.40 | 97.05 | 2,835 |
| 08 Feb 2024 | 100.20 | 101.80 | 99.80 | 101.80 | 99.39 | 4,268 |
| 07 Feb 2024 | 100.60 | 100.80 | 99.50 | 99.60 | 97.25 | 1,589 |
| 06 Feb 2024 | 101.00 | 101.60 | 100.20 | 100.80 | 98.42 | 2,228 |
| 05 Feb 2024 | 99.00 | 101.80 | 99.00 | 101.20 | 98.81 | 3,683 |
| 02 Feb 2024 | 100.00 | 100.00 | 99.20 | 99.70 | 97.34 | 2,002 |
| 01 Feb 2024 | 100.60 | 101.20 | 99.90 | 100.20 | 97.83 | 2,209 |
| 31 Jan 2024 | 101.40 | 102.00 | 100.40 | 101.00 | 98.61 | 5,765 |
| 30 Jan 2024 | 101.40 | 102.00 | 101.00 | 102.00 | 99.59 | 4,332 |
| 29 Jan 2024 | 101.60 | 101.80 | 100.80 | 101.20 | 98.81 | 2,392 |
| 26 Jan 2024 | 101.80 | 102.00 | 101.00 | 101.60 | 99.20 | 1,953 |
| 25 Jan 2024 | 101.20 | 101.80 | 100.80 | 101.80 | 99.39 | 1,110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.