XETRA - Delayed Quote EUR

CEWE Stiftung & Co. KGaA (CWC.DE)

98.30

+0.50

+(0.51%)

At close: June 9 at 5:35:24 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	98.60	98.80	97.30	98.30	98.30	2,858
Jun 6, 2025	99.00	99.00	97.70	97.80	97.80	2,112
Jun 5, 2025	2.85 Dividend
Jun 5, 2025	100.20	100.20	100.20	100.20	100.20	-
Jun 4, 2025	101.00	101.20	99.70	100.20	97.35	4,489
Jun 3, 2025	100.80	101.80	99.90	100.20	97.35	3,993
Jun 2, 2025	100.00	100.60	99.10	100.00	97.16	3,926
May 30, 2025	100.00	100.80	99.90	99.90	97.06	5,478
May 29, 2025	101.00	101.00	99.90	100.00	97.16	1,431
May 28, 2025	100.40	101.00	100.20	100.60	97.74	3,891
May 27, 2025	100.00	100.20	98.80	99.90	97.06	3,584
May 26, 2025	99.70	100.60	97.80	100.00	97.16	6,966
May 23, 2025	100.60	100.60	98.30	98.80	95.99	2,406
May 22, 2025	100.80	100.80	99.50	100.20	97.35	3,528
May 21, 2025	100.00	100.20	98.40	100.20	97.35	6,100
May 20, 2025	100.80	101.00	99.70	100.00	97.16	3,815
May 19, 2025	100.60	101.40	99.70	100.60	97.74	14,598
May 16, 2025	102.40	102.40	100.60	101.00	98.13	5,423
May 15, 2025	101.60	102.60	101.20	102.00	99.10	7,719
May 14, 2025	100.40	100.40	100.40	100.40	97.54	-
May 13, 2025	103.40	103.40	99.50	100.40	97.54	7,455
May 12, 2025	103.80	104.00	102.80	103.00	100.07	2,563
May 9, 2025	102.80	102.80	101.60	102.80	99.88	3,859
May 8, 2025	101.20	102.20	100.80	102.20	99.29	5,616
May 7, 2025	102.00	102.00	101.40	102.00	99.10	4,760
May 6, 2025	102.20	102.20	100.80	101.60	98.71	4,744
May 5, 2025	103.00	103.00	101.40	101.40	98.52	8,235
May 2, 2025	102.60	102.60	102.00	102.60	99.68	5,289
Apr 30, 2025	102.00	102.60	101.40	102.00	99.10	4,062
Apr 29, 2025	101.60	102.20	101.60	102.20	99.29	3,707
Apr 28, 2025	102.60	102.60	101.20	101.80	98.90	3,809
Apr 25, 2025	101.40	101.40	101.40	101.40	98.52	-
Apr 24, 2025	100.00	101.40	99.40	101.40	98.52	4,750
Apr 23, 2025	100.00	100.60	99.10	100.00	97.16	2,962
Apr 22, 2025	99.10	99.10	97.50	98.80	95.99	3,498
Apr 17, 2025	98.80	99.70	98.80	99.00	96.18	3,286
Apr 16, 2025	99.00	99.80	98.10	99.70	96.86	6,829
Apr 15, 2025	99.00	99.90	98.30	99.00	96.18	3,655
Apr 14, 2025	98.20	98.90	97.20	98.90	96.09	5,152
Apr 11, 2025	99.00	99.00	96.10	96.90	94.14	5,894
Apr 10, 2025	97.00	98.20	96.10	96.90	94.14	8,234
Apr 9, 2025	97.60	97.60	94.10	95.20	92.49	9,529
Apr 8, 2025	96.70	96.70	95.00	96.30	93.56	7,594
Apr 7, 2025	96.90	97.00	92.30	94.10	91.42	21,155
Apr 4, 2025	100.60	100.60	96.00	97.90	95.12	11,191
Apr 3, 2025	101.80	102.80	100.60	101.00	98.13	7,878
Apr 2, 2025	104.20	104.20	101.80	102.20	99.29	4,094
Apr 1, 2025	103.00	104.60	102.60	104.00	101.04	4,474
Mar 31, 2025	104.80	105.00	101.20	103.00	100.07	9,584
Mar 28, 2025	98.90	106.20	98.90	106.00	102.99	25,323
Mar 27, 2025	98.60	99.30	97.40	99.30	96.48	7,620
Mar 26, 2025	98.90	99.00	98.10	98.60	95.80	6,929
Mar 25, 2025	98.00	98.40	97.00	98.00	95.21	6,281
Mar 24, 2025	98.30	98.30	98.30	98.30	95.50	-
Mar 21, 2025	98.10	98.50	96.90	98.30	95.50	19,150
Mar 20, 2025	98.90	99.00	96.80	97.60	94.82	3,729
Mar 19, 2025	97.60	99.00	96.80	99.00	96.18	10,699
Mar 18, 2025	98.50	98.70	96.20	96.40	93.66	13,473
Mar 17, 2025	97.90	98.70	97.10	98.70	95.89	5,202
Mar 14, 2025	96.80	98.40	96.20	97.80	95.02	4,897
Mar 13, 2025	96.60	96.70	95.70	95.90	93.17	5,138
Mar 12, 2025	97.30	97.30	96.20	96.60	93.85	5,191
Mar 11, 2025	96.40	96.90	95.70	96.20	93.46	-
Mar 10, 2025	97.60	97.90	95.90	96.30	93.56	4,657
Mar 7, 2025	94.50	97.50	94.50	97.30	94.53	10,064
Mar 6, 2025	96.20	97.10	93.80	94.80	92.10	21,029
Mar 5, 2025	96.70	98.70	96.00	96.40	93.66	19,137
Mar 4, 2025	97.20	98.30	96.00	96.70	93.95	6,233
Mar 3, 2025	97.60	98.30	97.20	97.70	94.92	5,394
Feb 28, 2025	99.50	99.50	97.50	97.50	94.73	13,652
Feb 27, 2025	99.10	99.50	98.60	99.10	96.28	6,391
Feb 26, 2025	98.50	100.20	98.40	99.60	96.77	10,199
Feb 25, 2025	100.00	100.20	98.70	98.70	95.89	8,671
Feb 24, 2025	99.60	100.60	99.20	99.60	96.77	5,478
Feb 21, 2025	100.40	100.60	98.60	99.40	96.57	5,883
Feb 20, 2025	99.80	100.60	99.80	100.20	97.35	3,119
Feb 19, 2025	99.80	100.60	99.40	99.40	96.57	3,805
Feb 18, 2025	100.60	100.60	99.40	100.40	97.54	4,116
Feb 17, 2025	101.00	101.00	100.00	100.60	97.74	4,488
Feb 14, 2025	100.40	101.40	100.40	100.80	97.93	4,688
Feb 13, 2025	101.40	101.60	100.40	101.00	98.13	2,551
Feb 12, 2025	101.00	101.40	100.60	101.20	98.32	2,554
Feb 11, 2025	101.00	101.00	100.20	100.80	97.93	4,229
Feb 10, 2025	101.20	101.20	101.20	101.20	98.32	-
Feb 7, 2025	101.80	101.80	100.80	101.20	98.32	3,079
Feb 6, 2025	101.40	102.00	100.80	101.60	98.71	5,219
Feb 5, 2025	101.00	101.40	100.00	101.40	98.52	6,961
Feb 4, 2025	101.00	101.00	100.40	100.80	97.93	1,893
Feb 3, 2025	99.90	101.40	99.70	101.40	98.52	-
Jan 31, 2025	102.00	102.20	100.60	102.20	99.29	5,283
Jan 30, 2025	99.90	101.80	99.40	101.80	98.90	5,852
Jan 29, 2025	101.20	102.00	99.60	99.90	97.06	5,303
Jan 28, 2025	100.40	101.20	100.40	101.20	98.32	1,273
Jan 27, 2025	100.20	101.20	99.70	100.40	97.54	3,150
Jan 24, 2025	101.60	101.60	101.60	101.60	98.71	-
Jan 23, 2025	101.80	102.20	101.00	101.60	98.71	4,240
Jan 22, 2025	102.00	102.20	101.60	101.80	98.90	2,405
Jan 21, 2025	101.60	101.60	101.60	101.60	98.71	-
Jan 20, 2025	101.80	102.20	101.40	101.60	98.71	-
Jan 17, 2025	101.40	102.40	101.20	101.60	98.71	3,327
Jan 16, 2025	104.00	104.00	101.80	102.00	99.10	2,540
Jan 15, 2025	103.60	104.60	103.40	103.40	100.46	4,171
Jan 14, 2025	102.60	103.80	102.20	103.80	100.85	3,799
Jan 13, 2025	102.60	102.60	101.80	101.80	98.90	3,178
Jan 10, 2025	102.40	105.00	102.40	103.00	100.07	4,421
Jan 9, 2025	102.00	102.20	101.40	101.80	98.90	1,979
Jan 8, 2025	103.60	103.60	103.60	103.60	100.65	-
Jan 7, 2025	103.40	103.80	103.00	103.60	100.65	1,458
Jan 6, 2025	103.80	104.60	103.40	103.60	100.65	3,133
Jan 3, 2025	103.00	104.40	103.00	103.80	100.85	3,116
Jan 2, 2025	103.00	104.20	103.00	103.60	100.65	-
Dec 30, 2024	103.40	103.40	103.40	103.40	100.46	-
Dec 27, 2024	102.20	104.40	102.20	103.40	100.46	3,103
Dec 23, 2024	103.20	103.20	102.40	102.40	99.49	3,321
Dec 20, 2024	102.00	103.60	101.20	103.60	100.65	6,415
Dec 19, 2024	102.20	104.20	102.20	102.80	99.88	6,422
Dec 18, 2024	104.60	105.00	102.80	103.00	100.07	5,150
Dec 17, 2024	101.80	104.80	101.60	104.60	101.62	13,619
Dec 16, 2024	102.20	102.80	101.40	101.80	98.90	4,328
Dec 13, 2024	103.20	105.60	101.80	102.40	99.49	9,715
Dec 12, 2024	99.70	101.20	99.50	101.00	98.13	10,889
Dec 11, 2024	99.20	99.90	99.10	99.90	97.06	2,807
Dec 10, 2024	99.30	99.30	99.30	99.30	96.48	-
Dec 9, 2024	99.10	100.00	99.00	99.30	96.48	3,694
Dec 6, 2024	100.00	100.20	98.40	98.50	95.70	4,798
Dec 5, 2024	100.20	101.00	99.80	100.00	97.16	2,849
Dec 4, 2024	99.00	100.20	99.00	100.20	97.35	6,390
Dec 3, 2024	98.30	99.00	97.80	98.50	95.70	4,318
Dec 2, 2024	97.30	99.00	96.60	98.20	95.41	5,525
Nov 29, 2024	94.10	99.10	94.10	96.80	94.05	11,302
Nov 28, 2024	94.50	94.50	94.50	94.50	91.81	-
Nov 27, 2024	96.70	96.80	94.50	94.50	91.81	10,034
Nov 26, 2024	99.00	99.00	96.80	97.30	94.53	3,667
Nov 25, 2024	99.40	99.40	99.40	99.40	96.57	-
Nov 22, 2024	98.90	99.60	98.80	99.40	96.57	3,045
Nov 21, 2024	99.00	99.60	98.00	98.90	96.09	3,859
Nov 20, 2024	99.60	100.40	99.20	99.50	96.67	9,439
Nov 19, 2024	101.20	101.20	99.00	99.20	96.38	2,936
Nov 18, 2024	99.20	99.20	99.20	99.20	96.38	-
Nov 15, 2024	101.60	102.20	98.90	99.20	96.38	5,320
Nov 14, 2024	99.90	102.20	99.90	102.20	99.29	6,809
Nov 13, 2024	100.20	100.40	99.40	99.70	96.86	3,447
Nov 12, 2024	101.00	101.80	99.80	100.00	97.16	3,382
Nov 11, 2024	102.00	102.00	101.00	101.00	98.13	2,014
Nov 8, 2024	102.00	102.20	100.80	101.60	98.71	2,670
Nov 7, 2024	101.00	102.60	100.60	101.80	98.90	3,346
Nov 6, 2024	101.80	102.00	100.00	100.80	97.93	2,838
Nov 5, 2024	99.30	101.40	99.30	101.00	98.13	2,329
Nov 4, 2024	98.30	99.40	98.20	99.40	96.57	4,240
Nov 1, 2024	99.30	99.90	98.10	98.60	95.80	2,313
Oct 31, 2024	99.50	99.50	98.30	98.80	95.99	6,897
Oct 30, 2024	99.70	99.70	98.60	99.50	96.67	4,111
Oct 29, 2024	100.80	100.80	99.50	99.90	97.06	4,508
Oct 28, 2024	101.00	101.40	99.60	100.40	97.54	3,748
Oct 25, 2024	101.40	101.40	99.40	100.60	97.74	3,901
Oct 24, 2024	102.60	103.40	101.60	101.60	98.71	3,767
Oct 23, 2024	105.20	105.20	102.60	102.60	99.68	2,818
Oct 22, 2024	105.00	106.00	104.40	105.00	102.01	6,148
Oct 21, 2024	104.60	105.80	104.60	105.00	102.01	2,863
Oct 18, 2024	105.20	106.00	104.60	104.80	101.82	2,384
Oct 17, 2024	105.60	107.00	104.80	104.80	101.82	1,657
Oct 16, 2024	104.60	105.20	104.40	105.00	102.01	2,175
Oct 15, 2024	104.00	105.20	104.00	104.80	101.82	3,002
Oct 14, 2024	104.40	105.20	103.20	104.40	101.43	5,285
Oct 11, 2024	103.80	105.60	103.60	104.20	101.24	2,356
Oct 10, 2024	104.40	106.20	102.40	102.60	99.68	11,028
Oct 9, 2024	104.20	105.40	103.80	104.40	101.43	3,302
Oct 8, 2024	105.80	106.20	104.20	104.20	101.24	2,731
Oct 7, 2024	106.00	106.20	104.40	106.20	103.18	8,502
Oct 4, 2024	105.20	106.00	105.20	105.80	102.79	6,117
Oct 3, 2024	107.00	107.00	105.00	105.20	102.21	4,627
Oct 2, 2024	106.40	107.80	106.00	107.00	103.96	2,377
Oct 1, 2024	106.60	108.80	106.40	106.40	103.37	4,921
Sep 30, 2024	104.60	106.20	104.00	106.00	102.99	4,091
Sep 27, 2024	106.20	106.40	104.20	105.00	102.01	2,214
Sep 26, 2024	104.60	106.00	104.00	106.00	102.99	2,885
Sep 25, 2024	104.80	105.00	104.00	104.00	101.04	2,748
Sep 24, 2024	104.40	105.20	104.00	104.20	101.24	2,766
Sep 23, 2024	104.00	104.80	102.80	104.60	101.62	2,981
Sep 20, 2024	105.80	106.20	102.60	104.20	101.24	7,252
Sep 19, 2024	106.00	107.00	105.20	106.00	102.99	3,259
Sep 18, 2024	105.00	105.80	104.80	105.40	102.40	2,072
Sep 17, 2024	103.80	105.80	103.80	105.40	102.40	2,742
Sep 16, 2024	101.80	104.60	101.80	103.80	100.85	3,942
Sep 13, 2024	100.60	102.00	100.60	102.00	99.10	5,301
Sep 12, 2024	101.00	102.00	100.60	101.00	98.13	4,573
Sep 11, 2024	102.00	102.00	100.60	100.60	97.74	1,701
Sep 10, 2024	100.40	102.40	100.20	101.40	98.52	2,454
Sep 9, 2024	100.20	100.60	100.00	100.20	97.35	1,347
Sep 6, 2024	100.20	100.40	99.20	100.00	97.16	1,989
Sep 5, 2024	100.80	101.80	99.90	100.40	97.54	2,662
Sep 4, 2024	100.00	101.40	100.00	100.80	97.93	1,796
Sep 3, 2024	102.00	102.00	100.00	100.20	97.35	2,151
Sep 2, 2024	101.80	102.00	100.80	101.20	98.32	5,444
Aug 30, 2024	102.40	103.40	101.80	101.80	98.90	9,663
Aug 29, 2024	102.60	103.60	102.00	102.60	99.68	7,474
Aug 28, 2024	102.00	103.20	102.00	102.20	99.29	4,127
Aug 27, 2024	103.80	104.40	100.60	101.80	98.90	3,705
Aug 26, 2024	102.20	104.20	102.00	104.00	101.04	4,297
Aug 23, 2024	101.60	104.00	101.20	103.00	100.07	3,615
Aug 22, 2024	102.60	103.00	101.20	101.40	98.52	2,515
Aug 21, 2024	101.00	102.40	101.00	102.00	99.10	997
Aug 20, 2024	101.80	102.00	100.20	100.20	97.35	1,870
Aug 19, 2024	99.40	102.00	99.40	101.80	98.90	6,149
Aug 16, 2024	98.30	99.90	98.30	99.40	96.57	3,739
Aug 15, 2024	98.40	99.00	94.20	98.40	95.60	7,009
Aug 14, 2024	97.60	98.80	97.60	98.40	95.60	2,816
Aug 13, 2024	97.70	98.60	97.70	98.40	95.60	514
Aug 12, 2024	99.20	99.20	97.90	98.60	95.80	1,291
Aug 9, 2024	97.00	99.30	97.00	98.50	95.70	2,880
Aug 8, 2024	97.60	98.80	97.20	98.00	95.21	1,859
Aug 7, 2024	96.20	98.50	96.20	98.00	95.21	2,249
Aug 6, 2024	96.20	96.30	94.50	95.60	92.88	1,769
Aug 5, 2024	98.70	98.70	94.00	96.40	93.66	3,919
Aug 2, 2024	98.00	99.20	97.10	99.00	96.18	6,436
Aug 1, 2024	98.70	98.90	95.50	96.20	93.46	2,485
Jul 31, 2024	100.60	100.80	99.00	99.00	96.18	3,965
Jul 30, 2024	101.60	102.40	101.20	101.20	98.32	1,911
Jul 29, 2024	99.00	102.20	98.90	102.20	99.29	3,429
Jul 26, 2024	97.00	98.50	96.50	98.50	95.70	6,071
Jul 25, 2024	96.30	97.20	95.70	97.00	94.24	7,249
Jul 24, 2024	96.90	97.50	96.50	97.20	94.44	7,723
Jul 23, 2024	96.30	96.50	95.50	96.50	93.76	3,989
Jul 22, 2024	97.60	97.60	95.50	95.90	93.17	4,051
Jul 19, 2024	98.70	98.90	97.30	97.30	94.53	1,643
Jul 18, 2024	98.60	99.10	96.50	97.90	95.12	4,225
Jul 17, 2024	100.00	100.00	98.50	98.70	95.89	2,264
Jul 16, 2024	99.50	100.00	98.90	99.50	96.67	2,744
Jul 15, 2024	102.00	102.00	99.00	99.50	96.67	-
Jul 12, 2024	100.20	100.20	98.90	100.00	97.16	2,473
Jul 11, 2024	101.20	101.20	99.20	100.00	97.16	7,015
Jul 10, 2024	100.60	101.60	100.00	101.00	98.13	1,505
Jul 9, 2024	104.00	104.00	100.60	101.40	98.52	2,265
Jul 8, 2024	105.00	105.00	103.80	104.00	101.04	1,397
Jul 5, 2024	103.60	105.80	103.60	105.40	102.40	1,880
Jul 4, 2024	104.00	105.00	104.00	104.00	101.04	1,699
Jul 3, 2024	104.80	105.00	104.20	104.80	101.82	4,478
Jul 2, 2024	103.20	104.60	103.00	104.40	101.43	2,060
Jul 1, 2024	106.00	106.00	103.80	104.80	101.82	1,608
Jun 28, 2024	104.60	105.60	104.60	105.60	102.60	3,877
Jun 27, 2024	105.00	105.00	103.20	105.00	102.01	1,520
Jun 26, 2024	105.80	106.00	103.80	104.00	101.04	2,587
Jun 25, 2024	105.20	105.20	104.40	105.20	102.21	1,998
Jun 24, 2024	105.40	106.80	105.20	106.20	103.18	1,534
Jun 21, 2024	106.80	107.40	105.60	106.20	103.18	5,100
Jun 20, 2024	108.00	108.00	105.00	106.60	103.57	6,774
Jun 19, 2024	110.00	110.00	107.40	107.60	104.54	2,150
Jun 18, 2024	107.20	109.20	106.60	108.80	105.71	2,404
Jun 17, 2024	106.60	107.80	105.80	107.20	104.15	5,904
Jun 14, 2024	107.60	108.40	104.20	105.40	102.40	7,006
Jun 13, 2024	108.60	109.00	107.80	108.00	104.93	3,104
Jun 12, 2024	107.40	110.20	106.00	109.00	105.90	8,346
Jun 11, 2024	109.80	109.80	107.40	107.60	104.54	7,010
Jun 10, 2024	108.80	110.40	108.40	108.80	105.71	11,148

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CEWE Stiftung & Co. KGaA (CWC.DE)