XETRA - Delayed Quote
EUR
CEWE Stiftung & Co. KGaA (CWC.DE)
112.00
-1.40
(-1.23%)
At close: October 30 at 5:35:06 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
114.20
115.20
111.80
112.00
112.00
7,599
Oct 29, 2026
115.00
115.80
113.40
113.40
113.40
8,905
Oct 28, 2026
117.20
117.20
114.40
114.60
114.60
10,843
Oct 27, 2026
116.00
118.20
115.60
117.20
117.20
11,794
Oct 26, 2026
114.00
117.00
113.80
116.00
116.00
13,980
Oct 23, 2026
114.00
114.60
113.40
114.60
114.60
10,434
Oct 22, 2026
113.80
114.40
113.00
113.60
113.60
7,441
Oct 21, 2026
113.80
114.60
112.40
113.80
113.80
9,374
Oct 20, 2026
112.20
113.60
111.20
113.00
113.00
7,413
Oct 19, 2026
112.40
113.00
111.60
112.60
112.60
4,365
Oct 16, 2026
112.20
113.40
111.80
112.40
112.40
11,059
Oct 15, 2026
110.40
112.20
110.40
111.80
111.80
9,082
Oct 14, 2026
110.40
112.00
110.20
110.80
110.80
5,813
Oct 13, 2026
111.20
111.80
110.40
110.60
110.60
9,706
Oct 12, 2026
112.40
113.00
110.00
110.00
110.00
5,402
Oct 9, 2026
112.00
113.20
111.80
112.20
112.20
6,268
Oct 8, 2026
111.80
112.40
110.80
111.00
111.00
7,714
Oct 7, 2026
113.00
113.40
111.40
111.80
111.80
7,470
Oct 6, 2026
109.20
114.60
109.20
113.00
113.00
11,544
Oct 5, 2026
109.40
109.60
107.80
109.20
109.20
5,981
Oct 2, 2026
108.00
110.60
107.80
108.40
108.40
12,834
Oct 1, 2026
108.40
109.00
106.40
108.00
108.00
10,096
Sep 30, 2026
107.00
108.00
106.80
108.00
108.00
13,889
Sep 29, 2026
106.40
107.80
106.40
107.00
107.00
8,454
Sep 28, 2026
105.40
107.20
105.40
106.20
106.20
10,565
Sep 25, 2026
105.20
106.40
105.20
105.60
105.60
2,817
Sep 24, 2026
106.80
107.00
105.40
105.40
105.40
4,825
Sep 23, 2026
107.00
107.00
105.60
107.00
107.00
7,899
Sep 22, 2026
107.00
108.00
106.00
106.60
106.60
8,353
Sep 21, 2026
106.00
108.80
106.00
107.20
107.20
6,915
Sep 18, 2026
108.40
110.00
105.60
106.40
106.40
7,548
Sep 17, 2026
108.00
109.40
107.40
108.20
108.20
5,707
Sep 16, 2026
106.00
107.60
106.00
107.60
107.60
5,690
Sep 15, 2026
109.60
111.00
106.00
106.00
106.00
13,241
Sep 14, 2026
104.60
106.40
104.00
105.80
105.80
3,201
Sep 11, 2026
106.40
106.60
104.80
105.40
105.40
4,362
Sep 10, 2026
107.60
107.60
105.40
106.20
106.20
6,380
Sep 9, 2026
108.00
108.40
105.40
106.60
106.60
6,468
Sep 8, 2026
109.40
109.80
107.40
108.00
108.00
4,116
Sep 7, 2026
109.40
109.80
108.60
109.00
109.00
2,596
Sep 4, 2026
109.20
109.80
108.00
109.40
109.40
4,868
Sep 3, 2026
107.00
110.00
107.00
108.60
108.60
7,911
Sep 2, 2026
107.00
107.00
105.20
106.80
106.80
3,919
Sep 1, 2026
106.60
107.20
105.20
106.60
106.60
6,379
Aug 31, 2026
105.80
107.40
105.20
105.60
105.60
32,952
Aug 28, 2026
103.60
106.80
103.60
106.00
106.00
16,610
Aug 27, 2026
102.20
103.60
102.00
103.60
103.60
4,552
Aug 26, 2026
100.40
103.00
100.40
102.60
102.60
4,994
Aug 25, 2026
100.80
102.00
100.80
101.00
101.00
5,275
Aug 24, 2026
101.60
101.60
100.40
100.60
100.60
5,228
Aug 21, 2026
99.70
101.00
99.60
101.00
101.00
6,216
Aug 20, 2026
98.20
100.80
98.20
100.00
100.00
13,807
Aug 19, 2026
98.50
99.60
98.00
98.80
98.80
4,980
Aug 18, 2026
98.00
101.00
97.70
99.30
99.30
16,421
Aug 17, 2026
99.30
99.90
98.20
98.20
98.20
6,575
Aug 14, 2026
96.90
99.50
96.50
98.60
98.60
13,930
Aug 13, 2026
95.00
96.90
93.80
96.00
96.00
10,979
Aug 12, 2026
96.50
97.10
96.30
96.70
96.70
5,377
Aug 11, 2026
97.50
98.00
96.70
96.70
96.70
3,725
Aug 10, 2026
98.00
98.20
97.00
97.40
97.40
7,863
Aug 7, 2026
97.00
98.90
96.50
98.40
98.40
20,118
Aug 6, 2026
96.70
97.00
95.80
96.30
96.30
5,850
Aug 5, 2026
96.60
97.30
95.80
96.70
96.70
4,775
Aug 4, 2026
97.30
97.30
95.80
96.30
96.30
3,381
Aug 3, 2026
96.00
97.40
96.00
96.50
96.50
5,620
Jul 31, 2026
97.20
97.20
95.20
95.90
95.90
3,234
Jul 30, 2026
97.90
98.40
96.40
96.60
96.60
3,338
Jul 29, 2026
98.30
98.30
97.20
98.10
98.10
4,469
Jul 28, 2026
97.50
98.20
96.80
98.20
98.20
5,168
Jul 27, 2026
98.10
98.10
96.10
96.30
96.30
5,620
Jul 24, 2026
94.40
97.70
94.20
97.40
97.40
14,367
Jul 23, 2026
95.90
95.90
93.60
93.90
93.90
2,806
Jul 22, 2026
95.50
96.20
94.80
95.20
95.20
6,468
Jul 21, 2026
94.90
96.10
94.80
95.50
95.50
4,653
Jul 20, 2026
96.40
96.60
94.90
95.50
95.50
6,103
Jul 17, 2026
95.70
97.20
95.50
96.40
96.40
7,289
Jul 16, 2026
95.20
98.60
94.90
96.00
96.00
16,902
Jul 15, 2026
94.40
95.80
93.10
95.30
95.30
8,207
Jul 14, 2026
93.50
93.90
92.70
93.70
93.70
6,411
Jul 13, 2026
92.90
94.00
92.80
93.80
93.80
4,123
Jul 10, 2026
93.00
93.60
92.70
92.90
92.90
4,226
Jul 9, 2026
92.40
93.20
92.30
92.80
92.80
5,844
Jul 8, 2026
93.10
93.10
91.70
91.70
91.70
8,996
Jul 7, 2026
92.60
93.70
92.60
93.20
93.20
6,098
Jul 6, 2026
93.90
94.50
93.00
93.10
93.10
5,585
Jul 3, 2026
92.00
94.30
91.90
94.20
94.20
7,288
Jul 2, 2026
91.70
92.30
91.00
91.60
91.60
4,549
Jul 1, 2026
91.00
91.90
90.30
91.30
91.30
7,262
Jun 30, 2026
91.50
91.80
90.70
91.10
91.10
7,233
Jun 29, 2026
91.60
92.20
91.10
91.10
91.10
4,366
Jun 26, 2026
91.10
91.80
90.70
91.60
91.60
10,024
Jun 25, 2026
93.40
93.40
91.20
91.20
91.20
8,271
Jun 24, 2026
93.50
93.70
92.30
93.40
93.40
14,630
Jun 23, 2026
95.00
95.00
93.30
93.60
93.60
-
Jun 22, 2026
94.90
94.90
93.30
94.00
94.00
5,312
Jun 19, 2026
95.00
95.60
94.10
95.10
95.10
9,000
Jun 18, 2026
96.30
96.50
94.40
94.90
94.90
8,230
Jun 17, 2026
96.70
97.60
96.00
97.00
97.00
4,187
Jun 16, 2026
96.50
96.90
95.10
96.10
96.10
6,722
Jun 15, 2026
98.70
99.00
96.40
96.40
96.40
10,628
Jun 12, 2026
95.30
97.80
95.30
97.50
97.50
7,386
Jun 11, 2026
94.90
95.80
94.00
95.20
95.20
8,423
Jun 10, 2026
95.00
95.40
94.40
95.00
95.00
7,514
Jun 9, 2026
94.60
96.00
93.80
94.60
94.60
10,199
Jun 8, 2026
95.20
95.20
93.50
94.60
94.60
7,537
Jun 5, 2026
94.80
96.30
94.60
94.60
94.60
7,696
Jun 4, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
96.20
97.50
94.80
95.50
95.50
15,597
Jun 3, 2026
99.50
99.90
98.60
98.60
95.60
8,011
Jun 2, 2026
100.40
101.20
99.80
100.40
97.35
15,007
Jun 1, 2026
102.80
102.80
99.40
99.90
96.86
9,403
May 29, 2026
101.80
102.80
101.60
102.60
99.48
18,089
May 28, 2026
102.00
102.80
101.60
101.60
98.51
7,605
May 27, 2026
102.00
102.60
101.20
102.60
99.48
8,795
May 26, 2026
101.20
102.40
100.80
101.20
98.12
9,800
May 25, 2026
103.60
104.20
101.60
102.00
98.90
6,627
May 22, 2026
105.20
105.20
102.40
102.80
99.67
12,630
May 21, 2026
105.80
106.20
105.20
105.20
102.00
7,942
May 20, 2026
105.00
106.20
104.60
105.40
102.19
15,988
May 19, 2026
104.80
106.20
104.40
105.20
102.00
17,077
May 18, 2026
103.00
105.00
102.80
104.40
101.22
12,638
May 15, 2026
101.80
105.60
101.80
104.80
101.61
16,117
May 14, 2026
99.90
102.60
99.90
102.60
99.48
12,205
May 13, 2026
98.10
100.00
97.40
99.80
96.76
17,089
May 12, 2026
97.90
98.70
95.20
98.20
95.21
37,422
May 11, 2026
93.70
99.80
92.40
98.70
95.70
55,252
May 8, 2026
93.50
93.70
92.80
93.10
90.27
13,056
May 7, 2026
94.80
95.20
93.90
93.90
91.04
8,759
May 6, 2026
94.40
95.80
94.00
94.40
91.53
14,349
May 5, 2026
93.90
94.90
92.90
93.70
90.85
10,125
May 4, 2026
94.90
94.90
93.10
93.10
90.27
9,795
Apr 30, 2026
93.10
95.10
93.10
94.30
91.43
16,734
Apr 29, 2026
93.40
94.60
93.20
93.30
90.46
8,075
Apr 28, 2026
94.20
94.30
93.20
93.80
90.95
12,645
Apr 27, 2026
94.50
95.00
93.50
93.50
90.66
6,358
Apr 24, 2026
95.50
95.50
93.40
94.20
91.33
9,569
Apr 23, 2026
96.00
96.00
94.50
94.90
92.01
7,484
Apr 22, 2026
96.20
96.20
95.30
95.30
92.40
8,447
Apr 21, 2026
99.10
99.10
95.20
96.80
93.85
32,962
Apr 20, 2026
100.00
100.20
99.10
99.30
96.28
10,382
Apr 17, 2026
99.90
100.40
98.70
100.20
97.15
12,519
Apr 16, 2026
96.70
98.50
96.50
98.20
95.21
14,424
Apr 15, 2026
95.30
96.20
94.90
96.20
93.27
16,017
Apr 14, 2026
93.50
95.10
93.30
95.10
92.21
12,377
Apr 13, 2026
92.60
93.10
92.30
93.10
90.27
11,144
Apr 10, 2026
92.30
93.90
92.10
93.00
90.17
18,895
Apr 9, 2026
92.50
92.90
91.50
92.10
89.30
17,935
Apr 8, 2026
92.70
93.30
91.60
92.50
89.69
11,264
Apr 7, 2026
90.80
92.70
90.20
90.50
87.75
19,095
Apr 2, 2026
91.00
91.30
89.60
91.30
88.52
34,032
Apr 1, 2026
94.90
94.90
90.80
91.30
88.52
28,588
Mar 31, 2026
92.20
93.60
92.00
93.50
90.66
18,693
Mar 30, 2026
90.30
91.80
89.10
91.70
88.91
19,738
Mar 27, 2026
93.60
93.70
90.00
90.30
87.55
30,375
Mar 26, 2026
96.60
96.70
91.10
91.40
88.62
38,485
Mar 25, 2026
98.00
98.50
96.50
96.80
93.85
18,445
Mar 24, 2026
98.10
98.50
96.70
97.30
94.34
21,333
Mar 23, 2026
96.00
99.50
94.80
98.20
95.21
23,907
Mar 20, 2026
98.20
99.00
96.20
96.50
93.56
12,542
Mar 19, 2026
99.70
99.70
98.00
98.40
95.41
11,250
Mar 18, 2026
100.40
101.00
99.50
99.50
96.47
16,033
Mar 17, 2026
101.00
101.80
99.60
100.80
97.73
30,358
Mar 16, 2026
100.20
101.00
98.80
101.00
97.93
13,868
Mar 13, 2026
99.50
100.00
99.00
99.70
96.67
11,284
Mar 12, 2026
98.70
100.20
98.50
100.00
96.96
10,967
Mar 11, 2026
99.00
99.40
98.00
99.40
96.38
13,915
Mar 10, 2026
99.00
99.30
98.00
98.90
95.89
21,068
Mar 9, 2026
98.00
98.80
97.30
98.30
95.31
15,178
Mar 6, 2026
99.50
99.60
98.50
99.20
96.18
8,623
Mar 5, 2026
99.00
100.00
98.60
98.90
95.89
10,094
Mar 4, 2026
97.10
99.10
96.40
99.10
96.08
19,800
Mar 3, 2026
100.40
100.40
96.70
97.30
94.34
14,019
Mar 2, 2026
98.00
99.90
97.10
99.30
96.28
13,489
Feb 27, 2026
100.40
100.40
98.60
100.20
97.15
15,921
Feb 26, 2026
101.20
101.60
99.60
100.60
97.54
7,097
Feb 25, 2026
101.40
102.60
101.00
101.40
98.31
8,275
Feb 24, 2026
102.40
103.00
101.40
101.80
98.70
10,759
Feb 23, 2026
103.80
103.80
102.00
102.00
98.90
4,495
Feb 20, 2026
103.40
104.40
103.20
103.80
100.64
4,235
Feb 19, 2026
104.20
104.20
102.60
103.40
100.25
3,559
Feb 18, 2026
102.60
105.40
102.60
104.00
100.84
8,160
Feb 17, 2026
101.40
102.60
101.40
102.60
99.48
3,909
Feb 16, 2026
102.20
103.00
101.60
101.60
98.51
3,873
Feb 13, 2026
101.60
102.40
101.20
101.80
98.70
3,135
Feb 12, 2026
101.80
102.20
100.60
101.60
98.51
4,095
Feb 11, 2026
104.20
104.20
101.40
101.40
98.31
5,271
Feb 10, 2026
102.00
104.20
101.60
103.80
100.64
5,239
Feb 9, 2026
102.40
103.20
102.20
102.60
99.48
3,055
Feb 6, 2026
101.20
102.40
100.20
102.40
99.28
4,617
Feb 5, 2026
101.40
101.80
100.40
101.40
98.31
4,930
Feb 4, 2026
100.80
101.20
98.30
101.20
98.12
11,082
Feb 3, 2026
102.00
102.40
100.20
101.20
98.12
5,340
Feb 2, 2026
101.80
103.20
101.40
102.40
99.28
8,731
Jan 30, 2026
101.80
102.40
101.00
101.00
97.93
7,029
Jan 29, 2026
100.80
101.80
100.80
101.20
98.12
5,183
Jan 28, 2026
101.80
102.00
99.80
101.00
97.93
7,731
Jan 27, 2026
101.80
102.00
100.40
101.80
98.70
7,647
Jan 26, 2026
102.20
103.00
100.20
102.00
98.90
11,587
Jan 23, 2026
103.80
103.80
101.60
102.80
99.67
9,741
Jan 22, 2026
102.00
105.20
102.00
103.40
100.25
8,853
Jan 21, 2026
103.20
103.20
101.00
102.00
98.90
6,485
Jan 20, 2026
103.60
103.80
102.00
103.20
100.06
4,768
Jan 19, 2026
104.00
104.20
103.40
103.80
100.64
4,274
Jan 16, 2026
105.20
105.40
104.40
105.20
102.00
4,540
Jan 15, 2026
105.80
105.80
104.60
105.60
102.39
1,835
Jan 14, 2026
105.60
105.80
104.60
105.00
101.81
5,808
Jan 13, 2026
105.60
105.80
105.00
105.80
102.58
3,530
Jan 12, 2026
105.80
106.00
105.20
105.40
102.19
4,212
Jan 9, 2026
105.40
106.00
104.60
105.80
102.58
6,572
Jan 8, 2026
105.60
106.20
105.00
105.40
102.19
6,065
Jan 7, 2026
104.60
106.00
104.00
105.80
102.58
7,751
Jan 6, 2026
102.80
104.00
102.00
104.00
100.84
5,059
Jan 5, 2026
101.40
103.20
101.00
103.20
100.06
5,380
Jan 2, 2026
103.80
103.80
101.60
101.80
98.70
4,203
Dec 30, 2025
102.40
103.80
101.60
103.80
100.64
5,118
Dec 29, 2025
102.40
102.80
101.60
102.60
99.48
3,147
Dec 23, 2025
102.80
102.80
101.00
101.60
98.51
2,913
Dec 22, 2025
101.20
102.20
100.60
102.00
98.90
3,121
Dec 19, 2025
101.40
102.20
100.40
101.20
98.12
7,601
Dec 18, 2025
100.20
101.40
99.40
101.40
98.31
4,899
Dec 17, 2025
100.20
100.60
99.50
100.00
96.96
5,764
Dec 16, 2025
101.20
101.40
100.20
100.60
97.54
4,249
Dec 15, 2025
101.80
101.80
101.00
101.20
98.12
3,565
Dec 12, 2025
101.00
102.40
101.00
101.60
98.51
3,481
Dec 11, 2025
102.00
102.00
100.80
101.20
98.12
4,459
Dec 10, 2025
100.40
101.40
100.00
100.60
97.54
4,791
Dec 9, 2025
100.00
101.40
100.00
101.00
97.93
5,039
Dec 8, 2025
101.80
101.80
99.60
100.00
96.96
4,436
Dec 5, 2025
101.60
101.60
100.60
100.80
97.73
5,886
Dec 4, 2025
101.60
102.00
100.40
101.40
98.31
16,742
Dec 3, 2025
101.00
101.60
100.80
101.20
98.12
2,325
Dec 2, 2025
103.00
104.00
99.70
101.00
97.93
9,854
Dec 1, 2025
102.80
104.00
102.00
102.80
99.67
9,908
Nov 28, 2025
102.20
103.80
102.00
103.20
100.06
4,570
Nov 27, 2025
100.20
102.40
100.00
102.00
98.90
7,925
Nov 26, 2025
100.80
100.80
99.60
100.40
97.35
3,419
Nov 25, 2025
99.80
101.00
99.70
100.80
97.73
5,145
Nov 24, 2025
100.00
100.20
99.50
99.70
96.67
9,928
Nov 21, 2025
98.80
99.80
98.80
99.70
96.67
6,394
Nov 20, 2025
98.30
100.00
98.00
99.00
95.99
6,928
Nov 19, 2025
98.90
99.60
97.90
97.90
94.92
8,527
Nov 18, 2025
98.90
99.40
98.40
98.80
95.79
6,252
Nov 17, 2025
98.10
100.80
98.00
99.20
96.18
8,873
Nov 14, 2025
97.60
98.20
96.70
97.90
94.92
11,258
Nov 13, 2025
96.40
99.40
96.40
98.30
95.31
10,442
Nov 12, 2025
95.00
96.40
94.00
95.50
92.59
13,840
Nov 11, 2025
96.60
97.70
94.60
94.60
91.72
17,304
Nov 10, 2025
97.90
98.10
96.10
96.20
93.27
9,397
Nov 7, 2025
98.50
99.20
97.10
97.40
94.44
5,589
Nov 6, 2025
99.30
99.60
98.40
98.40
95.41
8,849
Nov 5, 2025
99.10
100.00
99.00
99.30
96.28
6,271
Nov 4, 2025
99.30
99.50
98.10
99.10
96.08
5,957
Nov 3, 2025
99.90
100.80
99.10
99.50
96.47
9,236
Oct 31, 2025
100.20
100.60
99.20
99.40
96.38
5,361
Oct 30, 2025
100.80
100.80
99.80
99.80
96.76
4,633
