CEWE Stiftung and Co KGaA Historical Data - CWC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-0.978473581213	102.2	102.8	100.4	1429	101.48505039	DE
4	-2.2	-2.12765957447	103.4	104.6	100	911	102.02962692	DE
12	1.7	1.70854271357	99.5	105.6	93.4	1461	100.51661833	DE
26	3.7	3.79487179487	97.5	108.4	93.4	1099	100.98220659	DE
52	-0.2	-0.197238658777	101.4	110.2	93.4	922	101.68419057	DE
156	-4.4	-4.16666666667	105.6	112.2	69.9	3399	92.19319484	DE
260	-2.8	-2.69230769231	104	138.4	69.9	5403	99.90649417	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	100.8	-1.2	-1.18	101.2	102.2	100.8	1051
1737667620	102	1	0.99	100.6	102.8	100.6	2262
1737581220	101	-0.4	-0.39	101.8	102.6	100.4	1428
1737494820	101.4	0.8	0.80	100.6	102.4	100.6	1041
1737408420	100.6	-1.6	-1.57	102	102.4	100.6	1318
1737149220	102.2	1.2	1.19	102.2	102.2	100.4	1095
1737062820	101	-2.8	-2.70	103.2	103.4	101	207
1736976420	103.8	0.8	0.78	103.8	104.4	102.8	859
1736890020	103	2	1.98	102.2	103.4	102	574
1736803620	101	-1.4	-1.37	102.2	102.8	101	1312
1736544420	102.4	1.8	1.79	101.6	104.2	101.6	495
1736458020	100.6	-1	-0.98	100	102.2	100	735
1736371620	101.6	-2	-1.93	103.4	103.4	101.6	552
1736285220	103.6	0.8	0.78	103.2	103.8	102.4	718
1736198820	102.8	-0.2	-0.19	104	104.4	102.8	290
1735939620	103	0.6	0.59	102.6	104.6	102.6	979
1735853220	102.4	-1.2	-1.16	103	104.4	102	1335
1735594020	103.6	0.8	0.78	102.4	103.6	102	948
1735334820	102.8	0.4	0.39	103.4	104	102.8	256
1734989220	102.4	-2.2	-2.10	103.2	104.8	102.4	859
1734730020	104.6	1.2	1.16	101.8	104.6	101.2	610
1734643620	103.4	0.8	0.78	102	103.8	101	1516
1734557220	102.6	-1.2	-1.16	105.2	105.2	102.6	751
1734470820	103.8	2.8	2.77	102.4	105.6	101.6	1427
1734384420	101	-2.6	-2.51	103.4	104	101	983
1734125220	103.6	2.6	2.57	102.8	105.4	102.2	4065
1734038820	101	0.8	0.80	100.6	102.8	99.5	1981
1733952420	100.2	1.4	1.42	99.4	100.2	99.4	628
1733866020	98.8	-0.5	-0.50	98.8	100.2	98.8	458
1733779620	99.3	0	0.00	98.8	100	98.8	1097
1733520420	99.3	-1.1	-1.10	99	99.7	98.7	502
1733434020	100.4	1.2	1.21	99.4	100.8	99.1	468
1733347620	99.2	0.3	0.30	98.7	100.2	98.7	3307
1733261220	98.9	0.9	0.92	98.5	99	97.6	1534
1733174820	98	-1	-1.01	99	99.3	96.9	2558
1732915620	99	5	5.32	94.6	99	94.2	3716
1732829220	94	-0.9	-0.95	93.8	94.9	93.4	1265
1732742820	94.9	-2.9	-2.97	96.8	97.9	94.5	2227
1732656420	97.8	-1.3	-1.31	98.5	99	96.7	756
1732570020	99.1	-0.2	-0.20	99.4	100	97.7	1842
1732310820	99.3	-0.2	-0.20	99.5	99.5	98.6	3033
1732224420	99.5	-0.7	-0.70	99.5	99.5	98.3	418
1732138020	100.2	0	0.00	99.1	100.6	99.1	5865
1732051620	100.2	-0.4	-0.40	100.4	100.4	98.6	968
1731965220	100.6	0.6	0.60	99.9	100.6	99.1	9202
1731705960	100	-1.2	-1.19	102.4	102.4	99.3	3260
1731619560	101.2	1.5	1.50	99.4	102.4	99.4	1249
1731533160	99.7	-1.3	-1.29	97	101	97	475
1731446820	101	0.4	0.40	101	101.6	100	1258
1731360420	100.6	-0.2	-0.20	102.8	103.6	100.6	1138
1731101220	100.8	-2.2	-2.14	101	102.4	100	631
1731014760	103	3	3.00	99	103	99	701
1730928360	100	-2	-1.96	102	102.4	100	688
1730841960	102	2.5	2.51	99.8	102	99.8	370
1730755560	99.5	0.6	0.61	97.8	99.5	97.7	1927
1730496360	98.9	0.8	0.82	99.5	99.5	98.5	208
1730409960	98.1	-1.3	-1.31	100	100	98.1	894
1730323560	99.4	-1	-1.00	100.2	100.2	98.9	1009
1730237160	100.4	0.2	0.20	100.2	100.8	99.5	707
1730150760	100.2	-1.2	-1.18	101.4	102	100	918
1729888020	101.4	1	1.00	100.6	102.2	100.6	583

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

CEWE Stiftung and Co KGaA (CWC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

CEWE Stiftung and Co KGaA (CWC) Historical

CEWE Stiftung and Co KGaA (CWC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free