tiprankstipranks
Trending News
More News >
CEWE Stiftung & Co. KGaA (DE:CWC)
XETRA:CWC
Germany Market

CEWE Stiftung & Co. KGaA (CWC) Historical Prices

Compare
12 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 03, 2025
100.80
101.80
99.90
100.20
100.20
+0.20%
3,993
0.56
Jun 02, 2025
100.00
100.60
99.10
100.00
100.00
+0.10%
3,926
0.54
May 30, 2025
100.00
100.80
99.90
99.90
99.90
-0.10%
5,478
0.75
May 29, 2025
101.00
101.00
99.90
100.00
100.00
-0.60%
1,431
0.19
May 28, 2025
100.40
101.00
100.20
100.60
100.60
+0.70%
3,891
0.52
May 27, 2025
100.00
100.20
98.80
99.90
99.90
-0.10%
3,584
0.48
May 26, 2025
99.70
100.60
97.80
100.00
100.00
+1.21%
6,966
0.93
May 23, 2025
100.60
100.60
98.30
98.80
98.80
-1.40%
2,406
0.32
May 22, 2025
100.80
100.80
99.50
100.20
100.20
0.00%
3,528
0.47
May 21, 2025
100.00
100.20
98.40
100.20
100.20
+0.20%
6,100
0.82
May 20, 2025
100.80
101.00
99.70
100.00
100.00
-0.60%
3,815
0.51
May 19, 2025
100.60
101.40
99.70
100.60
100.60
-0.40%
14,598
1.99
May 16, 2025
102.40
102.40
100.60
101.00
101.00
-0.98%
5,423
0.74
May 15, 2025
101.60
102.60
101.20
102.00
102.00
+0.39%
7,719
1.07
May 14, 2025
101.40
104.00
100.60
101.60
101.60
+1.20%
11,557
1.63
May 13, 2025
103.40
103.40
99.50
100.40
100.40
-2.52%
7,455
1.07
May 12, 2025
103.80
104.00
102.80
103.00
103.00
+0.19%
2,563
0.37
May 09, 2025
102.80
102.80
101.60
102.80
102.80
+0.59%
3,859
0.55
May 08, 2025
101.20
102.20
100.80
102.20
102.20
+0.20%
5,616
0.80
May 07, 2025
102.00
102.00
101.40
102.00
102.00
+0.39%
4,760
0.68
May 06, 2025
102.20
102.20
100.80
101.60
101.60
+0.20%
4,744
0.68
May 05, 2025
103.00
103.00
101.40
101.40
101.40
-1.17%
8,235
1.18
May 02, 2025
102.60
102.60
102.00
102.60
102.60
+0.59%
5,289
0.76
Apr 30, 2025
102.00
102.60
101.40
102.00
102.00
-0.20%
4,062
0.58
Apr 29, 2025
101.60
102.20
101.60
102.20
102.20
+0.39%
3,707
0.53
Apr 28, 2025
102.60
102.60
101.20
101.80
101.80
+0.39%
3,809
0.55
Apr 25, 2025
102.40
102.40
100.20
101.40
101.40
0.00%
4,214
0.61
Apr 24, 2025
100.00
101.40
99.40
101.40
101.40
+1.40%
4,750
0.69
Apr 23, 2025
100.00
100.60
99.10
100.00
100.00
+1.21%
2,962
0.43
Apr 22, 2025
99.10
99.10
97.50
98.80
98.80
-0.20%
3,498
0.51
Apr 17, 2025
98.80
99.70
98.80
99.00
99.00
-0.70%
3,286
0.48
Apr 16, 2025
99.00
99.80
98.10
99.70
99.70
+0.71%
6,829
1.00
Apr 15, 2025
99.00
99.90
98.30
99.00
99.00
+0.10%
3,655
0.53
Apr 14, 2025
98.20
98.90
97.20
98.90
98.90
+2.06%
5,152
0.76
Apr 11, 2025
99.00
99.00
96.10
96.90
96.90
0.00%
5,894
0.87
Apr 10, 2025
97.00
98.20
96.10
96.90
96.90
+1.79%
8,234
1.23
Apr 09, 2025
97.60
97.60
94.10
95.20
95.20
-1.14%
9,529
1.44
Apr 08, 2025
96.70
96.70
95.00
96.30
96.30
+2.34%
7,594
1.16
Apr 07, 2025
96.90
97.00
92.30
94.10
94.10
-3.88%
21,155
3.37
Apr 04, 2025
100.60
100.60
96.00
97.90
97.90
-3.07%
11,191
1.83
Apr 03, 2025
101.80
102.80
100.60
101.00
101.00
-1.17%
7,878
1.30
Apr 02, 2025
104.20
104.20
101.80
102.20
102.20
-1.73%
4,094
0.68
Apr 01, 2025
103.00
104.60
102.60
104.00
104.00
+0.97%
4,474
0.75
Mar 31, 2025
104.80
105.00
101.20
103.00
103.00
-2.83%
9,584
1.64
Mar 28, 2025
98.90
106.20
98.90
106.00
106.00
+6.75%
25,323
4.58
Mar 27, 2025
98.60
99.30
97.40
99.30
99.30
+0.71%
7,620
1.40
Mar 26, 2025
98.90
99.00
98.10
98.60
98.60
+0.61%
6,929
1.30
Mar 25, 2025
98.00
98.40
97.00
98.00
98.00
-0.10%
6,281
1.19
Mar 24, 2025
98.90
98.90
97.30
98.10
98.10
-0.20%
2,601
0.49
Mar 21, 2025
98.10
98.50
96.90
98.30
98.30
+0.72%
19,150
3.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis