CEWE Stiftung & Co. KGaA (CWC.DE)
96.60
0.40 (0.42%)
At close: Mar 12, 2025, 5:20 PM
CWC.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 97.30 | 97.30 | 96.20 | 96.60 | 0.40 | 0.42% | 5,191 |
| Mar 11, 2025 | 96.40 | 96.90 | 95.70 | 96.20 | -0.10 | -0.10% | 5,641 |
| Mar 10, 2025 | 97.60 | 97.90 | 95.90 | 96.30 | -1.00 | -1.03% | 4,657 |
| Mar 7, 2025 | 94.50 | 97.50 | 94.50 | 97.30 | 2.50 | 2.64% | 10,064 |
| Mar 6, 2025 | 96.20 | 97.10 | 93.80 | 94.80 | -1.60 | -1.66% | 21,029 |
| Mar 5, 2025 | 96.70 | 98.70 | 96.00 | 96.40 | -0.30 | -0.31% | 19,137 |
| Mar 4, 2025 | 97.20 | 98.30 | 96.00 | 96.70 | -1.00 | -1.02% | 6,233 |
| Mar 3, 2025 | 97.60 | 98.30 | 97.20 | 97.70 | 0.20 | 0.21% | 5,394 |
| Feb 28, 2025 | 99.50 | 99.50 | 97.50 | 97.50 | -1.60 | -1.61% | 13,652 |
| Feb 27, 2025 | 99.10 | 99.50 | 98.60 | 99.10 | -0.50 | -0.50% | 6,391 |
| Feb 26, 2025 | 98.50 | 100.20 | 98.40 | 99.60 | 0.90 | 0.91% | 10,199 |
| Feb 25, 2025 | 100.00 | 100.20 | 98.70 | 98.70 | -0.90 | -0.90% | 8,671 |
| Feb 24, 2025 | 99.60 | 100.60 | 99.20 | 99.60 | 0.20 | 0.20% | 5,478 |
| Feb 21, 2025 | 100.40 | 100.60 | 98.60 | 99.40 | -0.80 | -0.80% | 5,883 |
| Feb 20, 2025 | 99.80 | 100.60 | 99.80 | 100.20 | 0.80 | 0.80% | 3,119 |
| Feb 19, 2025 | 99.80 | 100.60 | 99.40 | 99.40 | -1.00 | -1.00% | 3,805 |
| Feb 18, 2025 | 100.60 | 100.60 | 99.40 | 100.40 | -0.20 | -0.20% | 4,116 |
| Feb 17, 2025 | 101.00 | 101.00 | 100.00 | 100.60 | -0.20 | -0.20% | 4,488 |
| Feb 14, 2025 | 100.40 | 101.40 | 100.40 | 100.80 | -0.20 | -0.20% | 4,688 |
| Feb 13, 2025 | 101.40 | 101.60 | 100.40 | 101.00 | -0.20 | -0.20% | 2,551 |
| Feb 12, 2025 | 101.00 | 101.40 | 100.60 | 101.20 | 0.40 | 0.40% | 2,554 |
| Feb 11, 2025 | 101.00 | 101.00 | 100.20 | 100.80 | 0.00 | 0.00% | 4,229 |
| Feb 10, 2025 | 101.00 | 101.00 | 100.80 | 100.80 | -0.40 | -0.40% | 1,435 |
| Feb 7, 2025 | 101.80 | 101.80 | 100.80 | 101.20 | -0.40 | -0.39% | 3,079 |
| Feb 6, 2025 | 101.40 | 102.00 | 100.80 | 101.60 | 0.20 | 0.20% | 5,219 |
| Feb 5, 2025 | 101.00 | 101.40 | 100.00 | 101.40 | 0.60 | 0.60% | 6,961 |
| Feb 4, 2025 | 101.00 | 101.00 | 100.40 | 100.80 | -0.60 | -0.59% | 1,893 |
| Feb 3, 2025 | 99.90 | 101.40 | 99.70 | 101.40 | -0.80 | -0.78% | 5,333 |
| Jan 31, 2025 | 102.00 | 102.20 | 100.60 | 102.20 | 0.40 | 0.39% | 5,283 |
| Jan 30, 2025 | 99.90 | 101.80 | 99.40 | 101.80 | 1.90 | 1.90% | 5,852 |
| Jan 29, 2025 | 101.20 | 102.00 | 99.60 | 99.90 | -1.30 | -1.28% | 5,303 |
| Jan 28, 2025 | 100.40 | 101.20 | 100.40 | 101.20 | 0.80 | 0.80% | 1,273 |
| Jan 27, 2025 | 100.20 | 101.20 | 99.70 | 100.40 | -1.20 | -1.18% | 3,150 |
| Jan 24, 2025 | 102.00 | 102.20 | 101.20 | 101.60 | 0.00 | 0.00% | 4,118 |
| Jan 23, 2025 | 101.80 | 102.20 | 101.00 | 101.60 | -0.20 | -0.20% | 4,240 |
| Jan 22, 2025 | 102.00 | 102.20 | 101.60 | 101.80 | -0.20 | -0.20% | 2,405 |
| Jan 21, 2025 | 101.40 | 102.00 | 101.40 | 102.00 | 0.40 | 0.39% | 2,801 |
| Jan 20, 2025 | 101.80 | 102.20 | 101.40 | 101.60 | 0.00 | 0.00% | 3,616 |
| Jan 17, 2025 | 101.40 | 102.40 | 101.20 | 101.60 | -0.40 | -0.39% | 3,327 |
| Jan 16, 2025 | 104.00 | 104.00 | 101.80 | 102.00 | -1.40 | -1.35% | 2,540 |
| Jan 15, 2025 | 103.60 | 104.60 | 103.40 | 103.40 | -0.40 | -0.39% | 4,171 |
| Jan 14, 2025 | 102.60 | 103.80 | 102.20 | 103.80 | 2.00 | 1.96% | 3,799 |
| Jan 13, 2025 | 102.60 | 102.60 | 101.80 | 101.80 | -1.20 | -1.17% | 3,178 |
| Jan 10, 2025 | 102.40 | 105.00 | 102.40 | 103.00 | 1.20 | 1.18% | 4,421 |
| Jan 9, 2025 | 102.00 | 102.20 | 101.40 | 101.80 | -0.60 | -0.59% | 1,979 |
| Jan 8, 2025 | 103.40 | 103.80 | 101.80 | 102.40 | -1.20 | -1.16% | 4,578 |
| Jan 7, 2025 | 103.40 | 103.80 | 103.00 | 103.60 | 0.00 | 0.00% | 1,458 |
| Jan 6, 2025 | 103.80 | 104.60 | 103.40 | 103.60 | -0.20 | -0.19% | 3,133 |
| Jan 3, 2025 | 103.00 | 104.40 | 103.00 | 103.80 | 0.20 | 0.19% | 3,116 |
| Jan 2, 2025 | 103.00 | 104.20 | 103.00 | 103.60 | 0.20 | 0.19% | 2,445 |