CEWE Stiftung & Co. KGaA (CWC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 25 |
| 02 May 2024 | 99.80 | 100.00 | 99.80 | 99.80 | 99.80 | - |
| 30 Apr 2024 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | - |
| 29 Apr 2024 | 97.90 | 98.80 | 97.90 | 98.80 | 98.80 | - |
| 26 Apr 2024 | 97.50 | 98.20 | 97.40 | 98.20 | 98.20 | 25 |
| 25 Apr 2024 | 99.70 | 99.70 | 98.70 | 98.70 | 98.70 | - |
| 24 Apr 2024 | 98.40 | 99.70 | 98.40 | 99.70 | 99.70 | - |
| 23 Apr 2024 | 98.70 | 98.70 | 98.50 | 98.60 | 98.60 | - |
| 22 Apr 2024 | 98.20 | 98.20 | 97.50 | 98.20 | 98.20 | - |
| 19 Apr 2024 | 98.10 | 98.20 | 98.10 | 98.20 | 98.20 | - |
| 18 Apr 2024 | 98.70 | 99.10 | 98.70 | 98.90 | 98.90 | - |
| 17 Apr 2024 | 99.50 | 99.50 | 99.40 | 99.40 | 99.40 | - |
| 16 Apr 2024 | 99.50 | 100.20 | 99.30 | 100.20 | 100.20 | 50 |
| 15 Apr 2024 | 101.40 | 102.80 | 101.40 | 102.80 | 102.80 | - |
| 12 Apr 2024 | 102.40 | 102.80 | 102.20 | 102.20 | 102.20 | - |
| 11 Apr 2024 | 103.60 | 103.60 | 102.60 | 102.60 | 102.60 | - |
| 10 Apr 2024 | 103.60 | 103.60 | 102.80 | 102.80 | 102.80 | - |
| 09 Apr 2024 | 103.60 | 103.60 | 103.00 | 103.40 | 103.40 | - |
| 08 Apr 2024 | 103.00 | 103.80 | 103.00 | 103.80 | 103.80 | - |
| 05 Apr 2024 | 102.00 | 103.80 | 102.00 | 103.80 | 103.80 | 8 |
| 04 Apr 2024 | 103.00 | 104.40 | 102.80 | 102.80 | 102.80 | 100 |
| 03 Apr 2024 | 101.60 | 102.40 | 101.40 | 102.40 | 102.40 | - |
| 02 Apr 2024 | 102.00 | 102.20 | 102.00 | 102.00 | 102.00 | 50 |
| 28 Mar 2024 | 103.20 | 103.40 | 101.40 | 101.40 | 101.40 | - |
| 27 Mar 2024 | 102.40 | 103.40 | 102.40 | 103.40 | 103.40 | - |
| 26 Mar 2024 | 101.00 | 102.40 | 100.20 | 102.40 | 102.40 | - |
| 25 Mar 2024 | 97.20 | 99.60 | 97.00 | 99.60 | 99.60 | - |
| 22 Mar 2024 | 100.80 | 101.00 | 96.20 | 97.10 | 97.10 | 493 |
| 21 Mar 2024 | 103.40 | 103.40 | 102.60 | 102.80 | 102.80 | - |
| 20 Mar 2024 | 101.80 | 102.60 | 101.80 | 102.00 | 102.00 | - |
| 19 Mar 2024 | 102.40 | 102.60 | 102.20 | 102.60 | 102.60 | - |
| 18 Mar 2024 | 102.60 | 102.60 | 102.00 | 102.00 | 102.00 | 2 |
| 15 Mar 2024 | 102.00 | 102.20 | 101.80 | 102.20 | 102.20 | - |
| 14 Mar 2024 | 103.00 | 103.40 | 102.20 | 102.20 | 102.20 | - |
| 13 Mar 2024 | 103.00 | 103.00 | 102.40 | 103.00 | 103.00 | - |
| 12 Mar 2024 | 102.80 | 102.80 | 102.20 | 102.20 | 102.20 | - |
| 11 Mar 2024 | 102.00 | 102.40 | 101.60 | 102.40 | 102.40 | 29 |
| 08 Mar 2024 | 102.60 | 102.60 | 101.00 | 101.60 | 101.60 | 10 |
| 07 Mar 2024 | 100.60 | 101.80 | 100.60 | 101.80 | 101.80 | - |
| 06 Mar 2024 | 100.60 | 101.60 | 100.60 | 101.60 | 101.60 | - |
| 05 Mar 2024 | 101.60 | 101.60 | 101.00 | 101.00 | 101.00 | - |
| 04 Mar 2024 | 102.40 | 102.80 | 100.80 | 100.80 | 100.80 | - |
| 01 Mar 2024 | 102.80 | 102.80 | 101.00 | 101.00 | 101.00 | - |
| 29 Feb 2024 | 103.00 | 103.20 | 102.40 | 102.40 | 102.40 | 50 |
| 28 Feb 2024 | 103.20 | 103.40 | 103.20 | 103.40 | 103.40 | - |
| 27 Feb 2024 | 103.40 | 103.40 | 102.80 | 102.80 | 102.80 | - |
| 26 Feb 2024 | 102.80 | 104.00 | 102.80 | 104.00 | 104.00 | - |
| 23 Feb 2024 | 104.60 | 104.60 | 103.40 | 103.40 | 103.40 | - |
| 22 Feb 2024 | 103.80 | 104.60 | 103.80 | 104.60 | 104.60 | - |
| 21 Feb 2024 | 104.20 | 104.20 | 103.20 | 103.20 | 103.20 | - |
| 20 Feb 2024 | 103.60 | 104.00 | 103.60 | 104.00 | 104.00 | - |
| 19 Feb 2024 | 104.80 | 104.80 | 104.00 | 104.00 | 104.00 | - |
| 16 Feb 2024 | 107.00 | 107.40 | 106.80 | 107.40 | 107.40 | 100 |
| 15 Feb 2024 | 105.40 | 105.60 | 105.00 | 105.60 | 105.60 | - |
| 14 Feb 2024 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 30 |
| 13 Feb 2024 | 99.50 | 100.80 | 99.50 | 100.80 | 100.80 | - |
| 12 Feb 2024 | 99.00 | 100.20 | 99.00 | 100.00 | 100.00 | 100 |
| 09 Feb 2024 | 101.20 | 101.20 | 100.40 | 100.60 | 100.60 | - |
| 08 Feb 2024 | 99.10 | 100.60 | 99.10 | 100.60 | 100.60 | - |
| 07 Feb 2024 | 100.60 | 100.60 | 100.40 | 100.40 | 100.40 | - |
| 06 Feb 2024 | 100.00 | 100.80 | 100.00 | 100.60 | 100.60 | - |
| 05 Feb 2024 | 98.60 | 100.40 | 98.60 | 100.40 | 100.40 | - |
| 02 Feb 2024 | 100.20 | 100.20 | 98.80 | 99.40 | 99.40 | - |
| 01 Feb 2024 | 100.60 | 100.60 | 100.40 | 100.40 | 100.40 | - |
| 31 Jan 2024 | 101.40 | 101.40 | 101.20 | 101.20 | 101.20 | - |
| 30 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 29 Jan 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 26 Jan 2024 | 101.00 | 101.20 | 101.00 | 101.20 | 101.20 | 20 |
| 25 Jan 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 24 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 23 Jan 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 22 Jan 2024 | 100.60 | 101.80 | 100.60 | 101.80 | 101.80 | 90 |
| 19 Jan 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| 18 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 17 Jan 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 16 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 15 Jan 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 12 Jan 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 11 Jan 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 10 Jan 2024 | 100.80 | 100.80 | 100.00 | 100.00 | 100.00 | 50 |
| 09 Jan 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 08 Jan 2024 | 100.80 | 100.80 | 100.00 | 100.00 | 100.00 | 20 |
| 05 Jan 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 04 Jan 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 03 Jan 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 02 Jan 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 29 Dec 2023 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 28 Dec 2023 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 27 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 22 Dec 2023 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 21 Dec 2023 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| 20 Dec 2023 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 19 Dec 2023 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 18 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 25 |
| 15 Dec 2023 | 99.70 | 100.60 | 99.70 | 100.60 | 100.60 | 120 |
| 14 Dec 2023 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 13 Dec 2023 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| 12 Dec 2023 | 97.30 | 97.30 | 97.10 | 97.10 | 97.10 | 18 |
| 11 Dec 2023 | 96.50 | 96.80 | 95.40 | 96.70 | 96.70 | 122 |
| 08 Dec 2023 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| *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.