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