Want to see DE:CWC full AI Analyst Report?
CEWE Stiftung & Co. KGaA (CWC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 114.20 | 115.20 | 111.80 | 112.00 | 112.00 | -1.23% | 7,599 | 0.91 |
| Oct 29, 2026 | 115.00 | 115.80 | 113.40 | 113.40 | 113.40 | -1.05% | 8,905 | 1.07 |
| Oct 28, 2026 | 117.20 | 117.20 | 114.40 | 114.60 | 114.60 | -2.22% | 10,533 | 1.29 |
| Oct 27, 2026 | 116.00 | 118.20 | 115.60 | 117.20 | 117.20 | +1.03% | 11,594 | 1.44 |
| Oct 26, 2026 | 114.00 | 117.00 | 113.80 | 116.00 | 116.00 | +1.22% | 13,930 | 1.76 |
| Oct 23, 2026 | 114.00 | 114.60 | 113.40 | 114.60 | 114.60 | +0.88% | 10,434 | 1.33 |
| Oct 22, 2026 | 113.80 | 114.40 | 113.00 | 113.60 | 113.60 | -0.18% | 7,441 | 0.96 |
| Oct 21, 2026 | 113.80 | 114.60 | 112.40 | 113.80 | 113.80 | +0.71% | 9,374 | 1.19 |
| Oct 20, 2026 | 112.20 | 113.60 | 111.20 | 113.00 | 113.00 | +0.36% | 7,413 | 0.95 |
| Oct 19, 2026 | 112.40 | 113.00 | 111.60 | 112.60 | 112.60 | +0.18% | 4,365 | 0.56 |
| Oct 16, 2026 | 112.20 | 113.40 | 111.80 | 112.40 | 112.40 | +0.54% | 11,059 | 1.43 |
| Oct 15, 2026 | 110.40 | 112.20 | 110.40 | 111.80 | 111.80 | +0.90% | 9,082 | 1.18 |
| Oct 14, 2026 | 110.40 | 112.00 | 110.20 | 110.80 | 110.80 | +0.18% | 5,813 | 0.75 |
| Oct 13, 2026 | 111.20 | 111.80 | 110.40 | 110.60 | 110.60 | +0.55% | 9,706 | 1.24 |
| Oct 12, 2026 | 112.40 | 113.00 | 110.00 | 110.00 | 110.00 | -1.96% | 5,401 | 0.69 |
| Oct 09, 2026 | 112.00 | 113.20 | 111.80 | 112.20 | 112.20 | +1.08% | 6,268 | 0.80 |
| Oct 08, 2026 | 111.80 | 112.40 | 110.80 | 111.00 | 111.00 | -0.72% | 7,714 | 0.99 |
| Oct 07, 2026 | 113.00 | 113.40 | 111.40 | 111.80 | 111.80 | -1.06% | 7,470 | 0.96 |
| Oct 06, 2026 | 109.20 | 114.60 | 109.20 | 113.00 | 113.00 | +3.48% | 11,544 | 1.51 |
| Oct 05, 2026 | 109.40 | 109.60 | 107.80 | 109.20 | 109.20 | +0.74% | 5,981 | 0.78 |
| Oct 02, 2026 | 108.00 | 110.60 | 107.80 | 108.40 | 108.40 | +0.37% | 12,834 | 1.69 |
| Oct 01, 2026 | 108.40 | 109.00 | 106.40 | 108.00 | 108.00 | +0.00% | 10,096 | 1.34 |
| Sep 30, 2026 | 107.00 | 108.00 | 106.80 | 108.00 | 108.00 | +0.93% | 13,889 | 1.87 |
| Sep 29, 2026 | 106.40 | 107.80 | 106.40 | 107.00 | 107.00 | +0.75% | 8,454 | 1.15 |
| Sep 28, 2026 | 105.40 | 107.20 | 105.40 | 106.20 | 106.20 | +0.57% | 10,565 | 1.44 |
| Sep 25, 2026 | 105.20 | 106.40 | 105.20 | 105.60 | 105.60 | +0.19% | 2,817 | 0.38 |
| Sep 24, 2026 | 106.80 | 107.00 | 105.40 | 105.40 | 105.40 | -1.50% | 4,825 | 0.65 |
| Sep 23, 2026 | 107.00 | 107.00 | 105.60 | 107.00 | 107.00 | +0.38% | 7,899 | 1.07 |
| Sep 22, 2026 | 107.00 | 108.00 | 106.00 | 106.60 | 106.60 | -0.56% | 8,353 | 1.13 |
| Sep 21, 2026 | 106.00 | 108.80 | 106.00 | 107.20 | 107.20 | +0.75% | 6,915 | 0.92 |
| Sep 18, 2026 | 108.40 | 110.00 | 105.60 | 106.40 | 106.40 | -1.66% | 7,548 | 1.01 |
| Sep 17, 2026 | 108.00 | 109.40 | 107.40 | 108.20 | 108.20 | +0.56% | 5,707 | 0.76 |
| Sep 16, 2026 | 106.00 | 107.60 | 106.00 | 107.60 | 107.60 | +1.51% | 5,690 | 0.75 |
| Sep 15, 2026 | 109.60 | 111.00 | 106.00 | 106.00 | 106.00 | +0.19% | 13,241 | 1.77 |
| Sep 14, 2026 | 104.60 | 106.40 | 104.00 | 105.80 | 105.80 | +0.38% | 3,048 | 0.41 |
| Sep 11, 2026 | 106.40 | 106.60 | 104.80 | 105.40 | 105.40 | -0.75% | 4,362 | 0.58 |
| Sep 10, 2026 | 107.60 | 107.60 | 105.40 | 106.20 | 106.20 | -0.38% | 6,380 | 0.84 |
| Sep 09, 2026 | 108.00 | 108.40 | 105.40 | 106.60 | 106.60 | -1.30% | 6,468 | 0.85 |
| Sep 08, 2026 | 109.40 | 109.80 | 107.40 | 108.00 | 108.00 | -0.92% | 4,116 | 0.54 |
| Sep 07, 2026 | 109.40 | 109.80 | 108.60 | 109.00 | 109.00 | -0.37% | 2,596 | 0.33 |
| Sep 04, 2026 | 109.20 | 109.80 | 108.00 | 109.40 | 109.40 | +0.74% | 4,868 | 0.62 |
| Sep 03, 2026 | 107.00 | 110.00 | 107.00 | 108.60 | 108.60 | +1.69% | 7,841 | 1.00 |
| Sep 02, 2026 | 107.00 | 107.00 | 105.20 | 106.80 | 106.80 | +0.19% | 3,919 | 0.50 |
| Sep 01, 2026 | 106.60 | 107.20 | 105.20 | 106.60 | 106.60 | +0.95% | 6,351 | 0.79 |
| Aug 31, 2026 | 105.80 | 107.40 | 105.20 | 105.60 | 105.60 | -0.38% | 32,952 | 4.31 |
| Aug 28, 2026 | 103.60 | 106.80 | 103.60 | 106.00 | 106.00 | +2.32% | 16,610 | 2.18 |
| Aug 27, 2026 | 102.20 | 103.60 | 102.00 | 103.60 | 103.60 | +0.97% | 4,549 | 0.59 |
| Aug 26, 2026 | 100.40 | 103.00 | 100.40 | 102.60 | 102.60 | +1.58% | 4,994 | 0.63 |
| Aug 25, 2026 | 100.80 | 102.00 | 100.80 | 101.00 | 101.00 | +0.40% | 5,275 | 0.66 |
| Aug 24, 2026 | 101.60 | 101.60 | 100.40 | 100.60 | 100.60 | -0.40% | 5,228 | 0.65 |