Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

CEWE Stiftung & Co. KGaA (CWC.VI)

Compare
97.80
+1.30
+(1.35%)
At close: April 14 at 5:32:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202598.1098.1097.6097.8097.80-
Apr 11, 202597.7097.7096.3096.5096.50-
Apr 10, 202596.9097.6096.7096.7096.70-
Apr 9, 202594.8095.4094.8095.0095.00-
Apr 8, 202595.7096.1095.7096.1096.10-
Apr 7, 202593.4094.7093.4093.9093.90-
Apr 4, 2025100.60100.6097.3097.6097.60-
Apr 3, 2025101.60102.40100.80100.80100.80-
Apr 2, 2025103.80103.80102.20102.20102.20-
Apr 1, 2025103.20103.80103.00103.60103.60-
Mar 31, 2025104.40104.40102.20102.20102.20-
Mar 28, 2025100.60106.2099.20106.20106.20-
Mar 27, 202598.6099.4098.3099.4099.40-
Mar 26, 202598.8098.8098.6098.8098.80-
Mar 25, 202598.3098.3097.5097.9097.90-
Mar 24, 202598.5098.5097.7097.9097.90-
Mar 21, 202598.5098.5097.5098.1098.10-
Mar 20, 202599.0099.0097.1097.8097.80-
Mar 19, 202597.0098.9097.0098.9098.90-
Mar 18, 202598.9098.9096.8096.8096.80-
Mar 17, 202597.9098.8097.4098.8098.80-
Mar 14, 202596.1097.7096.1097.7097.70-
Mar 13, 202596.8096.8096.0096.0096.00-
Mar 12, 202597.0097.0096.4096.8096.80-
Mar 11, 202596.5096.5096.0096.0096.00-
Mar 10, 202598.2098.2096.0096.3096.30-
Mar 7, 202595.0097.3095.0097.3097.30-
Mar 6, 202595.5096.0094.6094.7094.70-
Mar 5, 202597.5098.4096.6096.6096.60-
Mar 4, 202597.8098.2097.8097.8097.80-
Mar 3, 202597.9097.9097.6097.8097.80-
Feb 28, 202599.2099.2098.1098.1098.10-
Feb 27, 202599.4099.7098.9098.9098.90-
Feb 26, 202598.90100.2098.9099.6099.60-
Feb 25, 202599.9099.9099.2099.2099.20-
Feb 24, 2025100.00100.4099.6099.6099.60-
Feb 21, 2025100.60100.6099.3099.3099.30-
Feb 20, 2025100.00100.60100.00100.40100.40-
Feb 19, 2025100.40100.40100.00100.00100.00-
Feb 18, 2025100.80100.80100.00100.20100.20-
Feb 17, 2025101.20101.20100.20101.00101.00-
Feb 14, 2025101.00101.40101.00101.00101.00-
Feb 13, 2025101.80101.80100.80101.00101.00-
Feb 12, 2025101.00101.40101.00101.40101.40-
Feb 11, 2025101.00101.20100.60100.60100.60-
Feb 10, 2025101.40101.40100.80101.00101.00-
Feb 7, 2025101.80101.80101.20101.40101.40-
Feb 6, 2025101.80101.80101.20101.40101.40-
Feb 5, 202599.30101.2099.30101.20101.20-
Feb 4, 2025101.40101.40100.60100.60100.60-
Feb 3, 202599.70101.0099.70101.00101.00-
Jan 31, 2025101.80101.80101.00101.40101.40-
Jan 30, 2025101.60101.60100.80101.60101.60-
Jan 29, 2025101.20101.8099.8099.8099.80-
Jan 28, 2025101.00101.20100.40100.80100.80-
Jan 27, 2025100.80101.00100.60100.60100.60-
Jan 24, 2025102.20102.20101.40101.40101.40-
Jan 23, 2025102.60102.60101.60101.80101.80-
Jan 22, 2025102.60102.60101.80101.80101.80-
Jan 21, 2025101.60102.20101.60102.00102.00-
Jan 20, 2025101.80102.00101.80102.00102.00-
Jan 17, 2025102.20102.20101.00101.80101.80-
Jan 16, 2025104.00104.00102.60102.60102.60-
Jan 15, 2025104.00104.20103.60103.80103.80-
Jan 14, 2025102.40103.60102.40103.60103.60-
Jan 13, 2025103.20103.20102.00102.20102.20-
Jan 10, 2025102.20103.60102.20103.20103.20-
Jan 9, 2025101.60102.20101.40102.20102.20-
Jan 8, 2025103.80103.80102.40102.80102.80-
Jan 7, 2025103.60103.80103.60103.80103.80-
Jan 6, 2025104.00104.00103.60103.80103.80-
Jan 3, 2025103.40104.20103.20103.80103.80-
Jan 2, 2025103.00104.00103.00103.60103.60-
Dec 30, 2024103.00103.40102.80103.20103.20-
Dec 27, 2024102.80103.80102.80103.20103.20-
Dec 23, 2024103.00103.20102.80102.80102.80-
Dec 20, 2024102.60103.20102.00103.20103.20-
Dec 19, 2024102.80103.80102.80103.20103.20-
Dec 18, 2024104.60105.00103.20103.20103.20-
Dec 17, 2024101.80103.40101.80103.40103.40-
Dec 16, 2024102.00102.20101.60102.20102.20-
Dec 13, 2024103.80103.80102.40102.40102.40-
Dec 12, 202499.90101.2099.70101.20101.20-
Dec 11, 202499.5099.7099.5099.6099.60-
Dec 10, 202499.40100.0099.30100.00100.00-
Dec 9, 202499.5099.5099.1099.2099.20-
Dec 6, 2024100.60100.6098.9098.9098.90-
Dec 5, 2024100.60100.60100.00100.00100.00-
Dec 4, 202498.90100.2098.90100.20100.20-
Dec 3, 202498.1098.7098.1098.5098.50-
Dec 2, 202497.7098.9097.6097.9097.90-
Nov 29, 202494.1097.9094.1096.5096.50-
Nov 28, 202495.0095.0093.7093.9093.90-
Nov 27, 202497.1097.1094.5094.5094.50-
Nov 26, 202498.8098.8097.4097.4097.40-
Nov 25, 202499.6099.6098.5098.5098.50-
Nov 22, 202499.0099.5099.0099.5099.50-
Nov 21, 202499.5099.5098.2098.9098.90-
Nov 20, 202499.6099.7099.3099.6099.60-
Nov 19, 2024100.40100.4098.9098.9098.90-
Nov 18, 202499.90100.2099.80100.00100.00-
Nov 15, 2024103.20103.2099.5099.5099.50-
Nov 14, 2024100.20102.00100.20101.80101.80-
Nov 13, 2024100.00100.6099.9099.9099.90-
Nov 12, 2024101.20101.60100.00100.00100.00-
Nov 11, 2024101.80101.80101.60101.80101.80-
Nov 8, 2024102.40102.40101.20101.80101.80-
Nov 7, 2024101.20102.40101.20102.20102.20-
Nov 6, 2024101.80101.80100.40100.40100.40-
Nov 5, 202499.60101.2099.60101.20101.20-
Nov 4, 202498.7099.6098.7099.6099.60-
Nov 1, 202499.0099.0098.3098.8098.80-
Oct 31, 202499.9099.9098.5098.7098.70-
Oct 30, 202499.3099.5099.1099.1099.10-
Oct 29, 2024100.80100.80100.00100.20100.20-
Oct 28, 202499.80100.6099.8099.9099.90-
Oct 25, 2024102.00102.00100.60100.80100.80-
Oct 24, 2024103.00103.00101.40101.40101.40-
Oct 23, 2024105.20105.20103.00103.00103.00-
Oct 22, 2024105.00105.20104.80105.20105.20-
Oct 21, 2024104.80106.00104.80105.20105.20-
Oct 18, 2024105.40105.40105.00105.00105.00-
Oct 17, 2024105.60105.80105.20105.20105.20-
Oct 16, 2024104.80105.00104.80105.00105.00-
Oct 15, 2024104.80105.00104.00105.00105.00-
Oct 14, 2024104.00104.40103.60103.80103.80-
Oct 11, 2024103.80105.00103.80104.60104.60-
Oct 10, 2024105.60105.60102.80102.80102.80-
Oct 9, 2024104.80104.80104.20104.20104.20-
Oct 8, 2024105.80105.80104.40104.40104.40-
Oct 7, 2024105.80105.80105.00105.60105.60-
Oct 4, 2024105.80105.80105.60105.60105.60-
Oct 3, 2024106.60106.60105.20105.20105.20-
Oct 2, 2024107.00107.60107.00107.20107.20-
Oct 1, 2024108.60108.60107.00107.00107.00-
Sep 30, 2024105.20106.00105.20106.00106.00-
Sep 27, 2024108.00108.00104.60104.60104.60-
Sep 26, 2024104.80106.00104.40106.00106.00-
Sep 25, 2024104.60104.80104.00104.00104.00-
Sep 24, 2024105.20105.20104.20104.20104.20-
Sep 23, 2024104.00104.80104.00104.40104.40-
Sep 20, 2024106.20106.20103.60104.00104.00-
Sep 19, 2024106.20106.80105.60106.80106.80-
Sep 18, 2024105.20106.00105.20105.60105.60-
Sep 17, 2024103.80105.40103.80105.40105.40-
Sep 16, 2024102.40104.20102.40104.20104.20-
Sep 13, 2024101.00101.60101.00101.60101.60-
Sep 12, 2024102.20102.20100.40100.80100.80-
Sep 11, 2024102.20102.20101.40101.40101.40-
Sep 10, 2024100.80102.20100.80101.60101.60-
Sep 9, 2024100.20100.40100.20100.40100.40-
Sep 6, 2024101.00101.00100.00100.20100.20-
Sep 5, 2024102.80102.80100.20100.20100.20-
Sep 4, 2024100.60101.20100.60101.20101.20-
Sep 3, 2024101.80101.80100.80100.80100.80-
Sep 2, 2024102.00102.00101.00101.00101.00-
Aug 30, 2024102.60102.60101.80101.80101.80-
Aug 29, 2024102.80103.00102.20102.40102.40-
Aug 28, 2024102.00103.40102.00102.80102.80-
Aug 27, 2024104.00104.00101.40101.80101.80-
Aug 26, 2024102.80104.40102.80104.40104.40-
Aug 23, 2024101.80103.40101.60103.40103.40-
Aug 22, 2024102.20102.80101.40101.40101.40-
Aug 21, 2024101.00102.00101.00101.60101.60-
Aug 20, 2024101.80101.80100.60100.60100.60-
Aug 19, 202499.00101.6099.00101.60101.60-
Aug 16, 202498.1099.4098.1099.4099.40-
Aug 15, 202496.0097.8096.0097.8097.80-
Aug 14, 202498.2098.2097.9098.1098.10-
Aug 13, 202499.9099.9098.2098.2098.20-
Aug 12, 202498.7098.7098.2098.6098.60-
Aug 9, 202497.6098.6097.6098.4098.40-
Aug 8, 202497.8097.8097.5097.5097.50-
Aug 7, 202496.8098.3096.6098.3098.30-
Aug 6, 202498.1098.1094.9095.5095.50-
Aug 5, 202496.2096.2094.5095.9095.90-
Aug 2, 202497.6099.2097.6098.8098.80-
Aug 1, 202499.1099.1096.4096.7096.70-
Jul 31, 2024101.40101.4099.1099.1099.10-
Jul 30, 2024102.40102.40101.80101.80101.80-
Jul 29, 202499.00102.2099.00102.20102.20-
Jul 26, 202496.6098.6096.6098.6098.60-
Jul 25, 202496.7096.8095.8096.8096.80-
Jul 24, 202496.8096.9096.7096.7096.70-
Jul 23, 202495.9096.4095.9096.4096.40-
Jul 22, 202497.7097.7095.6095.6095.60-
Jul 19, 202498.2098.4097.7097.7097.70-
Jul 18, 202498.8098.8097.5098.2098.20-
Jul 17, 202499.3099.3098.5098.5098.50-
Jul 16, 202499.6099.6099.2099.6099.60-
Jul 15, 2024100.20100.8099.1099.1099.10-
Jul 12, 202499.90100.2099.20100.20100.20-
Jul 11, 2024101.20101.2099.7099.8099.80-
Jul 10, 2024102.00102.00100.80101.00101.00-
Jul 9, 2024103.80103.80101.00101.00101.00-
Jul 8, 2024103.60104.80103.60103.60103.60-
Jul 5, 2024104.40105.80104.40105.00105.00-
Jul 4, 2024104.80104.80104.40104.40104.40-
Jul 3, 2024103.20104.60103.20104.60104.60-
Jul 2, 2024104.80104.80104.80104.80104.80-
Jul 1, 2024105.20105.40105.20105.40105.40-
Jun 28, 2024104.60105.60104.60105.60105.60-
Jun 27, 2024103.20105.20103.20105.20105.20-
Jun 26, 2024104.20104.20104.20104.20104.20-
Jun 25, 2024105.00105.20105.00105.20105.20-
Jun 24, 2024105.60106.00105.60106.00106.00-
Jun 21, 2024106.60106.60106.20106.20106.20-
Jun 20, 2024107.80107.80107.40107.40107.40-
Jun 19, 2024108.00108.00107.80107.80107.80-
Jun 18, 2024107.40109.40107.40109.40109.40-
Jun 17, 2024107.20107.20106.80106.80106.80-
Jun 14, 2024106.80106.80105.00105.00105.00-
Jun 13, 2024109.20109.20108.20108.20108.20-
Jun 12, 2024107.00109.20107.00109.20109.20-
Jun 11, 2024109.80109.80107.20107.20107.20-
Jun 10, 2024109.00109.00108.40108.40108.40-
Jun 7, 2024107.60109.00107.60109.00109.00-
Jun 6, 2024 2.60 Dividend
Jun 6, 2024108.80108.80108.00108.00108.00-
Jun 5, 2024107.60109.80107.60109.80107.20-
Jun 4, 2024107.40107.40106.40106.40103.88-
Jun 3, 2024107.00107.00106.40106.40103.88-
May 31, 2024104.40107.20104.40107.20104.66-
May 30, 2024105.00105.00104.60104.60102.1273
May 29, 2024106.40106.40105.00105.00102.51-
May 28, 2024106.80106.80106.40106.40103.88-
May 27, 2024105.80105.80105.80105.80103.29-
May 24, 2024102.80103.80102.80103.80101.34-
May 23, 2024104.40104.40103.60103.60101.15-
May 22, 2024105.20105.20104.20104.20101.73-
May 21, 2024106.60106.60104.40104.40101.93-
May 20, 2024103.40105.60103.40105.60103.10-
May 17, 2024103.40103.40103.00103.00100.56-
May 16, 2024101.80101.80101.00101.0098.61-
May 15, 2024100.80100.80100.80100.8098.41-
May 14, 2024100.20100.20100.20100.2097.83-
May 13, 202499.9099.9099.7099.7097.34-
May 10, 2024100.00100.0099.9099.9097.53-
May 9, 202499.6099.9099.6099.9097.53-
May 8, 2024100.00100.0099.7099.7097.34-
May 7, 202499.7099.8099.7099.8097.44-
May 6, 2024100.00100.0099.9099.9097.53-
May 3, 202499.6099.8099.6099.8097.44-
May 2, 2024100.60100.6099.7099.7097.34-
Apr 30, 202499.2099.8099.2099.8097.44-
Apr 29, 202498.8099.7098.8099.7097.3420
Apr 26, 202497.9098.5097.9098.5096.17-
Apr 25, 2024100.40100.4098.2098.2095.87-
Apr 24, 202498.9099.8098.9099.8097.44-
Apr 23, 202499.2099.2099.2099.2096.85-
Apr 22, 202498.6098.8098.6098.8096.46-
Apr 19, 202498.9098.9098.8098.8096.46-
Apr 18, 2024101.00101.0099.7099.7097.34-
Apr 17, 202499.8099.8099.3099.3096.95-
Apr 16, 2024100.40100.4099.6099.6097.24-
Apr 15, 2024102.00102.00101.60101.6099.19-