XETRA - Delayed Quote EUR

CEWE Stiftung & Co. KGaA (CWC.DE)

98.70 -0.90 (-0.90%)
As of 3:57 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 98.70 99.20 98.30 98.70 98.70 323
Apr 18, 2024 99.10 99.60 98.40 99.60 99.60 1,988
Apr 17, 2024 99.60 99.90 99.00 99.00 99.00 1,695
Apr 16, 2024 100.60 101.00 99.30 99.50 99.50 5,211
Apr 15, 2024 101.80 103.20 101.60 101.60 101.60 4,311
Apr 12, 2024 102.00 103.40 101.40 101.40 101.40 2,030
Apr 11, 2024 103.60 104.60 102.40 102.80 102.80 8,871
Apr 10, 2024 102.80 104.00 102.80 103.80 103.80 1,921
Apr 9, 2024 103.40 104.20 102.40 103.00 103.00 1,580
Apr 8, 2024 103.60 104.60 103.20 104.20 104.20 3,133
Apr 5, 2024 101.80 104.60 101.80 103.60 103.60 3,298
Apr 4, 2024 104.00 105.00 102.80 104.00 104.00 3,722
Apr 3, 2024 101.60 104.00 101.60 104.00 104.00 2,790
Apr 2, 2024 102.40 102.40 100.60 102.00 102.00 5,397
Mar 28, 2024 104.00 104.20 99.90 102.80 102.80 6,784
Mar 27, 2024 103.00 104.20 102.40 104.20 104.20 6,012
Mar 26, 2024 101.20 103.40 100.40 103.00 103.00 6,309
Mar 25, 2024 96.90 100.80 96.80 100.60 100.60 5,153
Mar 22, 2024 100.80 101.80 96.00 96.00 96.00 10,990
Mar 21, 2024 103.00 103.40 101.80 103.00 103.00 5,936
Mar 20, 2024 102.60 103.00 102.00 103.00 103.00 3,167
Mar 19, 2024 102.80 103.40 102.60 103.00 103.00 3,254
Mar 18, 2024 103.80 103.80 101.80 102.60 102.60 5,462
Mar 15, 2024 102.60 103.00 102.00 102.60 102.60 3,588
Mar 14, 2024 103.20 103.40 102.20 102.20 102.20 2,082
Mar 13, 2024 104.00 104.00 102.40 103.60 103.60 3,056
Mar 12, 2024 103.40 103.60 102.80 103.00 103.00 1,635
Mar 11, 2024 101.60 103.00 101.60 103.00 103.00 2,897
Mar 8, 2024 101.80 102.20 101.60 102.00 102.00 2,123
Mar 7, 2024 101.60 102.40 101.60 102.00 102.00 3,378
Mar 6, 2024 101.00 102.00 100.60 101.60 101.60 1,846
Mar 5, 2024 101.60 101.80 101.00 101.20 101.20 1,758
Mar 4, 2024 103.00 103.40 100.20 101.80 101.80 2,947
Mar 1, 2024 102.20 104.00 100.40 103.00 103.00 4,129
Feb 29, 2024 103.00 103.40 100.60 102.00 102.00 8,097
Feb 28, 2024 103.20 104.80 103.20 103.40 103.40 2,513
Feb 27, 2024 103.60 104.00 102.80 103.60 103.60 1,637
Feb 26, 2024 103.20 104.40 102.80 104.00 104.00 2,587
Feb 23, 2024 104.80 104.80 102.80 103.60 103.60 2,150
Feb 22, 2024 103.60 105.00 103.60 104.80 104.80 3,715
Feb 21, 2024 104.80 104.80 103.20 103.40 103.40 1,597
Feb 20, 2024 104.40 104.80 103.60 104.60 104.60 1,740
Feb 19, 2024 106.00 106.00 104.20 104.80 104.80 2,179
Feb 16, 2024 106.80 107.80 106.60 106.60 106.60 2,029
Feb 15, 2024 106.00 107.00 105.00 106.80 106.80 4,003
Feb 14, 2024 101.00 106.40 101.00 105.60 105.60 12,376
Feb 13, 2024 101.00 101.00 100.20 101.00 101.00 1,684
Feb 12, 2024 99.40 101.80 99.40 101.00 101.00 2,144
Feb 9, 2024 101.40 101.40 99.40 99.40 99.40 2,835
Feb 8, 2024 100.20 101.80 99.80 101.80 101.80 4,268
Feb 7, 2024 100.60 100.80 99.50 99.60 99.60 1,589
Feb 6, 2024 101.00 101.60 100.20 100.80 100.80 2,228
Feb 5, 2024 99.00 101.80 99.00 101.20 101.20 3,683
Feb 2, 2024 100.00 100.00 99.20 99.70 99.70 2,002
Feb 1, 2024 100.60 101.20 99.90 100.20 100.20 2,209
Jan 31, 2024 101.40 102.00 100.40 101.00 101.00 5,765
Jan 30, 2024 101.40 102.00 101.00 102.00 102.00 4,332
Jan 29, 2024 101.60 101.80 100.80 101.20 101.20 2,392
Jan 26, 2024 101.80 102.00 101.00 101.60 101.60 1,953
Jan 25, 2024 101.20 101.80 100.80 101.80 101.80 1,110
Jan 24, 2024 101.80 101.80 99.60 100.20 100.20 1,847
Jan 23, 2024 101.80 102.00 100.80 101.40 101.40 3,216
Jan 22, 2024 99.60 101.80 99.60 101.80 101.80 1,999
Jan 19, 2024 98.90 100.40 98.00 100.00 100.00 3,701
Jan 18, 2024 97.00 98.20 97.00 98.00 98.00 2,300
Jan 17, 2024 97.40 97.60 96.40 97.30 97.30 2,004
Jan 16, 2024 99.00 99.00 97.30 97.90 97.90 4,886
Jan 15, 2024 101.00 101.00 98.90 99.10 99.10 3,011
Jan 12, 2024 101.20 102.40 100.00 100.20 100.20 2,696
Jan 11, 2024 100.80 101.80 99.90 100.20 100.20 9,208
Jan 10, 2024 101.00 101.00 99.90 100.20 100.20 2,211
Jan 9, 2024 100.20 101.20 100.20 101.20 101.20 2,395
Jan 8, 2024 100.20 101.20 100.20 101.00 101.00 2,895
Jan 5, 2024 100.80 100.80 100.00 100.20 100.20 2,921
Jan 4, 2024 99.00 102.00 99.00 101.40 101.40 4,922
Jan 3, 2024 101.60 101.60 98.00 99.00 99.00 4,696
Jan 2, 2024 100.80 102.40 100.00 102.40 102.40 5,298
Dec 29, 2023 100.80 101.20 100.40 101.20 101.20 745
Dec 28, 2023 103.60 103.60 101.20 101.40 101.40 3,447
Dec 27, 2023 103.00 103.00 100.40 102.00 102.00 3,658
Dec 22, 2023 100.20 103.20 100.20 102.00 102.00 5,151
Dec 21, 2023 98.90 100.60 98.10 100.40 100.40 5,453
Dec 20, 2023 98.90 99.60 98.30 99.10 99.10 5,760
Dec 19, 2023 99.60 100.20 99.00 99.00 99.00 3,663
Dec 18, 2023 100.60 101.20 99.30 99.30 99.30 4,949
Dec 15, 2023 99.50 102.80 99.00 101.00 101.00 12,842
Dec 14, 2023 99.00 100.00 98.30 98.40 98.40 5,558
Dec 13, 2023 97.00 99.50 97.00 98.40 98.40 5,571
Dec 12, 2023 97.20 98.00 96.40 98.00 98.00 3,168
Dec 11, 2023 96.80 97.00 95.40 96.70 96.70 6,006
Dec 8, 2023 98.40 98.60 96.40 96.60 96.60 7,463
Dec 7, 2023 99.00 100.40 98.10 98.50 98.50 13,189
Dec 6, 2023 99.20 99.20 98.10 99.00 99.00 3,084
Dec 5, 2023 97.50 99.90 97.50 99.20 99.20 4,410
Dec 4, 2023 97.90 99.30 97.90 98.50 98.50 5,215
Dec 1, 2023 100.00 100.00 97.80 98.40 98.40 2,431
Nov 30, 2023 99.80 99.80 97.40 98.00 98.00 6,899
Nov 29, 2023 98.40 100.40 98.40 99.20 99.20 3,714
Nov 28, 2023 98.50 98.50 97.00 98.00 98.00 2,542
Nov 27, 2023 96.00 99.10 96.00 98.00 98.00 4,658
Nov 24, 2023 95.00 96.50 95.00 96.50 96.50 2,718
Nov 23, 2023 95.60 96.00 95.00 95.50 95.50 2,488
Nov 22, 2023 95.30 96.00 95.20 95.20 95.20 3,701
Nov 21, 2023 96.00 96.50 95.20 95.60 95.60 4,142
Nov 20, 2023 95.90 96.40 95.20 96.10 96.10 5,123
Nov 17, 2023 93.20 96.00 93.20 96.00 96.00 6,271
Nov 16, 2023 94.70 94.70 92.50 92.50 92.50 2,571
Nov 15, 2023 93.20 96.70 93.20 94.90 94.90 4,856
Nov 14, 2023 90.00 92.90 90.00 92.80 92.80 8,805
Nov 13, 2023 90.70 91.00 90.20 90.60 90.60 3,042
Nov 10, 2023 90.80 91.00 89.90 90.70 90.70 3,178
Nov 9, 2023 90.20 91.10 90.20 91.00 91.00 5,755
Nov 8, 2023 88.10 90.40 87.90 90.40 90.40 3,187
Nov 7, 2023 88.90 89.50 87.20 88.10 88.10 3,252
Nov 6, 2023 89.60 92.00 89.20 89.50 89.50 3,697
Nov 3, 2023 89.40 89.50 89.00 89.10 89.10 2,190
Nov 2, 2023 87.10 89.00 87.10 88.30 88.30 3,661
Nov 1, 2023 86.10 87.20 85.10 87.10 87.10 5,796
Oct 31, 2023 86.10 86.20 85.60 85.70 85.70 2,740
Oct 30, 2023 87.60 87.60 84.90 85.60 85.60 3,804
Oct 27, 2023 86.70 87.20 85.50 87.20 87.20 3,489
Oct 26, 2023 88.30 88.90 86.70 86.70 86.70 4,808
Oct 25, 2023 87.30 87.70 86.30 87.30 87.30 3,271
Oct 24, 2023 85.80 87.20 85.80 87.20 87.20 2,915
Oct 23, 2023 83.60 85.20 83.60 85.20 85.20 7,494
Oct 20, 2023 86.50 86.60 84.40 84.40 84.40 2,871
Oct 19, 2023 87.00 87.30 87.00 87.30 87.30 527
Oct 18, 2023 88.60 88.80 86.90 87.00 87.00 2,992
Oct 17, 2023 88.60 88.60 87.80 88.00 88.00 2,966
Oct 16, 2023 89.20 89.20 87.50 88.50 88.50 2,301
Oct 13, 2023 89.40 89.70 88.90 88.90 88.90 3,188
Oct 12, 2023 90.20 90.30 89.20 89.80 89.80 2,468
Oct 11, 2023 89.60 90.30 88.90 89.50 89.50 5,950
Oct 10, 2023 89.90 90.40 89.10 89.20 89.20 3,226
Oct 9, 2023 89.10 89.50 88.90 88.90 88.90 3,887
Oct 6, 2023 88.90 90.10 88.90 90.00 90.00 2,445
Oct 5, 2023 88.80 89.60 88.80 89.00 89.00 -
Oct 4, 2023 91.80 91.80 88.00 88.80 88.80 4,691
Oct 3, 2023 89.90 93.70 89.90 92.60 92.60 4,547
Oct 2, 2023 88.10 90.70 88.10 89.90 89.90 3,401
Sep 29, 2023 89.00 90.50 88.00 88.10 88.10 5,489
Sep 28, 2023 87.00 88.80 87.00 88.60 88.60 3,098
Sep 27, 2023 86.70 87.30 86.40 87.20 87.20 1,526
Sep 26, 2023 86.50 86.60 85.90 86.00 86.00 4,783
Sep 25, 2023 87.80 88.30 85.80 86.30 86.30 3,176
Sep 22, 2023 88.20 89.00 87.20 88.40 88.40 2,126
Sep 21, 2023 88.50 89.10 88.20 88.50 88.50 3,291
Sep 20, 2023 88.10 89.00 88.00 88.40 88.40 2,482
Sep 19, 2023 87.80 88.80 87.80 88.10 88.10 2,835
Sep 18, 2023 88.00 88.40 87.20 88.00 88.00 2,124
Sep 15, 2023 88.60 89.10 87.40 87.40 87.40 2,108
Sep 14, 2023 86.50 88.00 86.40 88.00 88.00 2,693
Sep 13, 2023 85.90 86.90 85.50 86.70 86.70 8,571
Sep 12, 2023 86.70 86.70 85.80 86.00 86.00 2,994
Sep 11, 2023 87.10 88.00 86.50 86.80 86.80 5,604
Sep 8, 2023 88.10 88.10 86.60 87.30 87.30 5,843
Sep 7, 2023 88.00 88.00 87.50 87.80 87.80 1,554
Sep 6, 2023 87.70 88.60 87.60 88.20 88.20 3,367
Sep 5, 2023 89.60 90.40 88.20 88.20 88.20 3,672
Sep 4, 2023 88.60 90.00 88.60 90.00 90.00 2,190
Sep 1, 2023 90.60 90.60 88.50 88.70 88.70 2,351
Aug 31, 2023 91.10 91.40 90.60 90.60 90.60 3,551
Aug 30, 2023 91.00 91.50 90.50 90.60 90.60 3,024
Aug 29, 2023 89.50 90.50 89.50 90.50 90.50 1,203
Aug 28, 2023 88.90 89.30 88.00 89.30 89.30 3,048
Aug 25, 2023 87.00 88.80 87.00 88.30 88.30 2,455
Aug 24, 2023 87.50 88.30 86.80 87.10 87.10 2,249
Aug 23, 2023 88.40 88.40 87.40 87.40 87.40 1,663
Aug 22, 2023 88.10 89.10 88.10 88.30 88.30 2,075
Aug 21, 2023 89.20 89.20 87.80 87.80 87.80 1,733
Aug 18, 2023 90.20 90.50 88.50 88.60 88.60 3,060
Aug 17, 2023 89.40 91.10 89.40 90.50 90.50 2,721
Aug 16, 2023 89.30 90.20 89.20 90.00 90.00 1,595
Aug 15, 2023 92.10 92.10 89.00 89.00 89.00 2,391
Aug 14, 2023 91.00 92.30 90.00 91.60 91.60 1,926
Aug 11, 2023 90.90 91.80 89.60 90.70 90.70 3,423
Aug 10, 2023 91.80 92.70 91.20 91.20 91.20 2,358
Aug 9, 2023 93.50 94.00 91.80 91.80 91.80 2,234
Aug 8, 2023 92.80 93.90 92.80 93.50 93.50 1,958
Aug 7, 2023 94.30 94.90 93.10 93.40 93.40 2,393
Aug 4, 2023 93.00 94.90 92.70 94.90 94.90 2,035
Aug 3, 2023 93.40 94.00 92.80 92.80 92.80 3,117
Aug 2, 2023 92.80 95.10 92.30 93.70 93.70 3,872
Aug 1, 2023 93.80 94.50 93.30 93.30 93.30 2,507
Jul 31, 2023 94.00 95.00 93.70 94.00 94.00 3,452
Jul 28, 2023 95.10 95.10 94.00 94.40 94.40 2,300
Jul 27, 2023 93.70 95.20 93.70 94.90 94.90 2,848
Jul 26, 2023 94.00 94.00 92.80 93.70 93.70 3,651
Jul 25, 2023 95.70 95.70 93.30 93.70 93.70 2,255
Jul 24, 2023 96.10 96.50 95.30 95.30 95.30 2,905
Jul 21, 2023 96.00 96.40 95.70 96.30 96.30 1,915
Jul 20, 2023 95.50 96.60 95.00 95.50 95.50 3,010
Jul 19, 2023 96.00 96.50 94.80 94.90 94.90 3,880
Jul 18, 2023 95.70 96.50 95.10 96.30 96.30 4,526
Jul 17, 2023 97.50 98.00 95.60 95.90 95.90 2,954
Jul 14, 2023 98.10 99.00 97.10 97.50 97.50 2,627
Jul 13, 2023 98.00 99.30 97.10 98.20 98.20 5,025
Jul 12, 2023 95.70 98.00 95.60 97.50 97.50 6,943
Jul 11, 2023 94.40 95.80 93.40 95.70 95.70 6,339
Jul 10, 2023 93.80 94.90 93.30 93.70 93.70 4,550
Jul 7, 2023 95.20 95.70 94.10 94.40 94.40 6,230
Jul 6, 2023 95.00 96.00 94.30 95.40 95.40 15,287
Jul 5, 2023 92.20 94.90 91.60 92.20 92.20 14,962
Jul 4, 2023 92.60 94.60 92.50 92.50 92.50 11,664
Jul 3, 2023 94.80 95.10 92.90 92.90 92.90 7,937
Jun 30, 2023 89.00 91.60 88.80 91.20 91.20 5,286
Jun 29, 2023 88.80 90.00 88.80 89.10 89.10 2,988
Jun 28, 2023 89.30 90.10 88.60 89.20 89.20 5,772
Jun 27, 2023 86.00 89.60 86.00 89.30 89.30 6,838
Jun 26, 2023 82.70 85.90 82.20 85.90 85.90 9,454
Jun 23, 2023 82.40 83.10 82.10 83.00 83.00 2,745
Jun 22, 2023 82.70 82.90 82.10 82.80 82.80 1,438
Jun 21, 2023 83.40 83.40 82.30 82.40 82.40 1,794
Jun 20, 2023 85.40 85.40 83.30 83.30 83.30 5,694
Jun 19, 2023 84.20 86.30 83.10 85.90 85.90 8,540
Jun 16, 2023 85.80 86.00 84.10 84.10 84.10 4,246
Jun 15, 2023 86.30 86.40 85.00 85.70 85.70 1,290
Jun 14, 2023 86.00 87.40 85.50 86.60 86.60 4,533
Jun 13, 2023 87.50 88.00 86.60 86.60 86.60 5,371
Jun 12, 2023 87.40 88.00 87.40 87.80 87.80 2,757
Jun 9, 2023 88.00 88.00 87.10 87.60 87.60 1,764
Jun 8, 2023 2.45 Dividend
Jun 8, 2023 87.70 88.70 86.90 88.00 88.00 4,903
Jun 7, 2023 90.50 90.90 89.90 89.90 87.45 2,773
Jun 6, 2023 90.70 90.80 89.90 89.90 87.45 2,032
Jun 5, 2023 91.00 91.20 89.90 89.90 87.45 2,486
Jun 2, 2023 90.10 90.90 90.00 90.60 88.13 3,145
Jun 1, 2023 90.20 90.60 89.00 90.60 88.13 2,453
May 31, 2023 89.90 90.60 89.00 89.70 87.26 12,509
May 30, 2023 89.10 90.90 89.10 90.50 88.03 3,276
May 29, 2023 89.70 90.00 88.50 89.50 87.06 1,768
May 26, 2023 89.40 90.20 88.70 89.90 87.45 3,832
May 25, 2023 92.20 92.20 89.60 90.00 87.55 4,287
May 24, 2023 94.00 94.00 91.50 91.70 89.20 2,763
May 23, 2023 95.60 95.60 94.50 94.50 91.92 2,169
May 22, 2023 95.50 95.80 95.40 95.50 92.90 1,409
May 19, 2023 95.50 96.00 95.00 95.20 92.61 2,080
May 18, 2023 95.10 96.10 95.10 96.00 93.38 1,718
May 17, 2023 94.40 95.20 93.40 94.70 92.12 2,509
May 16, 2023 94.20 95.00 93.70 94.30 91.73 1,776
May 15, 2023 96.50 96.50 94.10 94.60 92.02 2,388
May 12, 2023 95.60 96.00 95.20 96.00 93.38 2,122
May 11, 2023 94.90 95.60 94.40 95.40 92.80 3,410
May 10, 2023 94.70 95.00 94.30 94.30 91.73 1,234
May 9, 2023 95.40 95.70 94.10 95.20 92.61 3,825
May 8, 2023 96.00 96.60 95.10 95.60 92.99 2,937
May 5, 2023 95.20 96.10 95.00 96.10 93.48 2,103
May 4, 2023 94.20 94.60 93.70 94.60 92.02 1,954
May 3, 2023 94.00 94.80 93.60 94.80 92.22 1,977
May 2, 2023 93.40 94.80 93.20 94.20 91.63 3,763
Apr 28, 2023 93.20 93.70 92.20 93.40 90.85 6,535
Apr 27, 2023 94.40 94.40 92.20 92.60 90.08 3,885
Apr 26, 2023 93.80 94.30 92.50 94.20 91.63 4,094
Apr 25, 2023 95.10 95.20 94.00 94.40 91.83 2,560
Apr 24, 2023 95.80 96.40 94.80 94.80 92.22 1,235
Apr 21, 2023 96.10 96.40 95.80 96.10 93.48 1,792
Apr 20, 2023 96.00 96.30 94.80 96.00 93.38 2,380
Apr 19, 2023 95.50 96.50 94.80 95.70 93.09 5,614