CEWE Stiftung & Co. KGaA (CWC.DE)
XETRA: CWC.DE
· Real-Time Price · USD
99.00
-0.70 (-0.70%)
At close: Apr 17, 2025, 5:28 PM
CWC.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 98.80 | 99.70 | 98.80 | 99.00 | n/a | -0.70% | 3,286 |
| Apr 16, 2025 | 99.00 | 99.80 | 98.10 | 99.70 | n/a | 0.71% | 6,829 |
| Apr 15, 2025 | 99.00 | 99.90 | 98.30 | 99.00 | n/a | 0.10% | 3,655 |
| Apr 14, 2025 | 98.20 | 98.90 | 97.20 | 98.90 | n/a | 2.06% | 5,152 |
| Apr 11, 2025 | 99.00 | 99.00 | 96.10 | 96.90 | n/a | 0.00% | 5,894 |
| Apr 10, 2025 | 97.00 | 98.20 | 96.10 | 96.90 | n/a | 1.79% | 8,234 |
| Apr 9, 2025 | 97.60 | 97.60 | 94.10 | 95.20 | n/a | -1.14% | 9,529 |
| Apr 8, 2025 | 96.70 | 96.70 | 95.00 | 96.30 | n/a | 2.34% | 7,594 |
| Apr 7, 2025 | 96.90 | 97.00 | 92.30 | 94.10 | n/a | -3.88% | 21,155 |
| Apr 4, 2025 | 100.60 | 100.60 | 96.00 | 97.90 | n/a | -3.07% | 11,191 |
| Apr 3, 2025 | 101.80 | 102.80 | 100.60 | 101.00 | n/a | -1.17% | 7,878 |
| Apr 2, 2025 | 104.20 | 104.20 | 101.80 | 102.20 | n/a | -1.73% | 4,094 |
| Apr 1, 2025 | 103.00 | 104.60 | 102.60 | 104.00 | n/a | 0.97% | 4,474 |
| Mar 31, 2025 | 104.80 | 105.00 | 101.20 | 103.00 | n/a | -2.83% | 9,584 |
| Mar 28, 2025 | 98.90 | 106.20 | 98.90 | 106.00 | n/a | 6.75% | 25,323 |
| Mar 27, 2025 | 98.60 | 99.30 | 97.40 | 99.30 | n/a | 0.71% | 7,620 |
| Mar 26, 2025 | 98.90 | 99.00 | 98.10 | 98.60 | n/a | 0.61% | 6,929 |
| Mar 25, 2025 | 98.00 | 98.40 | 97.00 | 98.00 | n/a | -0.10% | 6,281 |
| Mar 24, 2025 | 98.90 | 98.90 | 97.30 | 98.10 | n/a | -0.20% | 2,601 |
| Mar 21, 2025 | 98.10 | 98.50 | 96.90 | 98.30 | n/a | 0.72% | 19,150 |