Comparing Back to the side-by-side chart ↗
CEWE Stiftung Co. KGaA (CWC.DE) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 112.20 | 113.40 | 111.80 | 112.40 | +0.54% | 11,059 |
| 2026-10-15 | 110.40 | 112.20 | 110.40 | 111.80 | +0.90% | 9,082 |
| 2026-10-14 | 110.40 | 112.00 | 110.20 | 110.80 | +0.18% | 5,813 |
| 2026-10-13 | 111.20 | 111.80 | 110.40 | 110.60 | +0.55% | 9,706 |
| 2026-10-12 | 112.40 | 113.00 | 110.00 | 110.00 | -1.96% | 5,402 |
| 2026-10-09 | 112.00 | 113.20 | 111.80 | 112.20 | +1.08% | 6,268 |
| 2026-10-08 | 111.80 | 112.40 | 110.80 | 111.00 | -0.72% | 7,714 |
| 2026-10-07 | 113.00 | 113.40 | 111.40 | 111.80 | -1.06% | 7,470 |
| 2026-10-06 | 109.20 | 114.60 | 109.20 | 113.00 | +3.48% | 11,544 |
| 2026-10-05 | 109.40 | 109.60 | 107.80 | 109.20 | +0.74% | 5,981 |
| 2026-10-02 | 108.00 | 110.60 | 107.80 | 108.40 | +0.37% | 12,834 |
| 2026-10-01 | 108.40 | 109.00 | 106.40 | 108.00 | +0.00% | 10,096 |
| 2026-09-30 | 107.00 | 108.00 | 106.80 | 108.00 | +0.93% | 13,889 |
| 2026-09-29 | 106.40 | 107.80 | 106.40 | 107.00 | +0.75% | 8,454 |
| 2026-09-28 | 105.40 | 107.20 | 105.40 | 106.20 | +0.57% | 10,565 |
| 2026-09-25 | 105.20 | 106.40 | 105.20 | 105.60 | +0.19% | 2,817 |
| 2026-09-24 | 106.80 | 107.00 | 105.40 | 105.40 | -1.50% | 4,825 |
| 2026-09-23 | 107.00 | 107.00 | 105.60 | 107.00 | +0.38% | 7,899 |
| 2026-09-22 | 107.00 | 108.00 | 106.00 | 106.60 | -0.56% | 8,353 |
| 2026-09-21 | 106.00 | 108.80 | 106.00 | 107.20 | +0.75% | 6,915 |
| 2026-09-18 | 108.40 | 110.00 | 105.60 | 106.40 | -1.66% | 7,548 |
| 2026-09-17 | 108.00 | 109.40 | 107.40 | 108.20 | +0.56% | 5,707 |
| 2026-09-16 | 106.00 | 107.60 | 106.00 | 107.60 | +1.51% | 5,690 |
| 2026-09-15 | 109.60 | 111.00 | 106.00 | 106.00 | +0.19% | 13,241 |
| 2026-09-14 | 104.60 | 106.40 | 104.00 | 105.80 | +0.38% | 3,201 |
| 2026-09-11 | 106.40 | 106.60 | 104.80 | 105.40 | -0.75% | 4,362 |
| 2026-09-10 | 107.60 | 107.60 | 105.40 | 106.20 | -0.38% | 6,380 |
| 2026-09-09 | 108.00 | 108.40 | 105.40 | 106.60 | -1.30% | 6,468 |
| 2026-09-08 | 109.40 | 109.80 | 107.40 | 108.00 | -0.92% | 4,116 |
| 2026-09-07 | 109.40 | 109.80 | 108.60 | 109.00 | -0.37% | 2,596 |
| 2026-09-04 | 109.20 | 109.80 | 108.00 | 109.40 | +0.74% | 4,868 |
| 2026-09-03 | 107.00 | 110.00 | 107.00 | 108.60 | +1.69% | 7,911 |
| 2026-09-02 | 107.00 | 107.00 | 105.20 | 106.80 | +0.19% | 3,919 |
| 2026-09-01 | 106.60 | 107.20 | 105.20 | 106.60 | +0.95% | 6,379 |
| 2026-08-31 | 105.80 | 107.40 | 105.20 | 105.60 | -0.38% | 32,952 |
| 2026-08-28 | 103.60 | 106.80 | 103.60 | 106.00 | +2.32% | 16,610 |
| 2026-08-27 | 102.20 | 103.60 | 102.00 | 103.60 | +0.97% | 4,552 |
| 2026-08-26 | 100.40 | 103.00 | 100.40 | 102.60 | +1.58% | 4,994 |
| 2026-08-25 | 100.80 | 102.00 | 100.80 | 101.00 | +0.40% | 5,275 |
| 2026-08-24 | 101.60 | 101.60 | 100.40 | 100.60 | -0.40% | 5,228 |
| 2026-08-21 | 99.70 | 101.00 | 99.60 | 101.00 | +1.00% | 6,216 |
| 2026-08-20 | 98.20 | 100.80 | 98.20 | 100.00 | +1.21% | 13,807 |
| 2026-08-19 | 98.50 | 99.60 | 98.00 | 98.80 | -0.50% | 4,980 |
| 2026-08-18 | 98.00 | 101.00 | 97.70 | 99.30 | +1.12% | 16,421 |
| 2026-08-17 | 99.30 | 99.90 | 98.20 | 98.20 | -0.41% | 6,575 |
| 2026-08-14 | 96.90 | 99.50 | 96.50 | 98.60 | +2.71% | 13,930 |
| 2026-08-13 | 95.00 | 96.90 | 93.80 | 96.00 | -0.72% | 10,979 |
| 2026-08-12 | 96.50 | 97.10 | 96.30 | 96.70 | +0.00% | 5,377 |
| 2026-08-11 | 97.50 | 98.00 | 96.70 | 96.70 | -0.72% | 3,725 |
| 2026-08-10 | 98.00 | 98.20 | 97.00 | 97.40 | -1.02% | 7,863 |
| 2026-08-07 | 97.00 | 98.90 | 96.50 | 98.40 | +2.18% | 20,118 |
| 2026-08-06 | 96.70 | 97.00 | 95.80 | 96.30 | -0.41% | 5,850 |
| 2026-08-05 | 96.60 | 97.30 | 95.80 | 96.70 | +0.42% | 4,775 |
| 2026-08-04 | 97.30 | 97.30 | 95.80 | 96.30 | -0.21% | 3,381 |
| 2026-08-03 | 96.00 | 97.40 | 96.00 | 96.50 | +0.63% | 5,620 |
| 2026-07-31 | 97.20 | 97.20 | 95.20 | 95.90 | -0.72% | 3,234 |
| 2026-07-30 | 97.90 | 98.40 | 96.40 | 96.60 | -1.53% | 3,338 |
| 2026-07-29 | 98.30 | 98.30 | 97.20 | 98.10 | -0.10% | 4,469 |
| 2026-07-28 | 97.50 | 98.20 | 96.80 | 98.20 | +1.97% | 5,168 |
| 2026-07-27 | 98.10 | 98.10 | 96.10 | 96.30 | -1.13% | 5,620 |
| 2026-07-24 | 94.40 | 97.70 | 94.20 | 97.40 | +3.73% | 14,367 |
| 2026-07-23 | 95.90 | 95.90 | 93.60 | 93.90 | -1.37% | 2,806 |
| 2026-07-22 | 95.50 | 96.20 | 94.80 | 95.20 | -0.31% | 6,468 |
| 2026-07-21 | 94.90 | 96.10 | 94.80 | 95.50 | +0.00% | 4,653 |
| 2026-07-20 | 96.40 | 96.60 | 94.90 | 95.50 | -0.93% | 6,103 |
| 2026-07-17 | 95.70 | 97.20 | 95.50 | 96.40 | +0.42% | 7,289 |
| 2026-07-16 | 95.20 | 98.60 | 94.90 | 96.00 | +0.73% | 16,902 |
| 2026-07-15 | 94.40 | 95.80 | 93.10 | 95.30 | +1.71% | 8,207 |
| 2026-07-14 | 93.50 | 93.90 | 92.70 | 93.70 | -0.11% | 6,411 |
| 2026-07-13 | 92.90 | 94.00 | 92.80 | 93.80 | +0.97% | 4,123 |
| 2026-07-10 | 93.00 | 93.60 | 92.70 | 92.90 | +0.11% | 4,226 |
| 2026-07-09 | 92.40 | 93.20 | 92.30 | 92.80 | +1.20% | 5,844 |
| 2026-07-08 | 93.10 | 93.10 | 91.70 | 91.70 | -1.61% | 8,996 |
| 2026-07-07 | 92.60 | 93.70 | 92.60 | 93.20 | +0.11% | 6,098 |
| 2026-07-06 | 93.90 | 94.50 | 93.00 | 93.10 | -1.17% | 5,585 |
| 2026-07-03 | 92.00 | 94.30 | 91.90 | 94.20 | +2.84% | 7,288 |
| 2026-07-02 | 91.70 | 92.30 | 91.00 | 91.60 | +0.33% | 4,549 |
| 2026-07-01 | 91.00 | 91.90 | 90.30 | 91.30 | +0.22% | 7,262 |
| 2026-06-30 | 91.50 | 91.80 | 90.70 | 91.10 | +0.00% | 7,233 |
| 2026-06-29 | 91.60 | 92.20 | 91.10 | 91.10 | -0.55% | 4,366 |
| 2026-06-26 | 91.10 | 91.80 | 90.70 | 91.60 | +0.44% | 10,024 |
| 2026-06-25 | 93.40 | 93.40 | 91.20 | 91.20 | -2.36% | 8,271 |
| 2026-06-24 | 93.50 | 93.70 | 92.30 | 93.40 | -0.21% | 14,630 |
| 2026-06-23 | 95.00 | 95.00 | 93.30 | 93.60 | -0.43% | 5,949 |
| 2026-06-22 | 94.90 | 94.90 | 93.30 | 94.00 | -1.16% | 5,312 |
| 2026-06-19 | 95.00 | 95.60 | 94.10 | 95.10 | +0.21% | 9,000 |
| 2026-06-18 | 96.30 | 96.50 | 94.40 | 94.90 | -2.16% | 8,230 |
| 2026-06-17 | 96.70 | 97.60 | 96.00 | 97.00 | +0.94% | 4,187 |
| 2026-06-16 | 96.50 | 96.90 | 95.10 | 96.10 | -0.31% | 6,722 |
| 2026-06-15 | 98.70 | 99.00 | 96.40 | 96.40 | -1.13% | 10,628 |
| 2026-06-12 | 95.30 | 97.80 | 95.30 | 97.50 | +2.42% | 7,386 |
| 2026-06-11 | 94.90 | 95.80 | 94.00 | 95.20 | +0.21% | 8,423 |
| 2026-06-10 | 95.00 | 95.40 | 94.40 | 95.00 | +0.42% | 7,514 |
| 2026-06-09 | 94.60 | 96.00 | 93.80 | 94.60 | +0.00% | 10,199 |
| 2026-06-08 | 95.20 | 95.20 | 93.50 | 94.60 | +0.00% | 7,537 |
| 2026-06-05 | 94.80 | 96.30 | 94.60 | 94.60 | -0.94% | 7,696 |
| 2026-06-04 | 96.20 | 97.50 | 94.80 | 95.50 | -3.14% | 15,597 |
| 2026-06-03 | 99.50 | 99.90 | 98.60 | 98.60 | -1.79% | 8,011 |
| 2026-06-02 | 100.40 | 101.20 | 99.80 | 100.40 | +0.50% | 15,007 |
| 2026-06-01 | 102.80 | 102.80 | 99.40 | 99.90 | -2.63% | 9,403 |
| 2026-05-29 | 101.80 | 102.80 | 101.60 | 102.60 | +0.98% | 18,089 |
| 2026-05-28 | 102.00 | 102.80 | 101.60 | 101.60 | -0.97% | 7,605 |
| 2026-05-27 | 102.00 | 102.60 | 101.20 | 102.60 | +1.38% | 8,795 |
| 2026-05-26 | 101.20 | 102.40 | 100.80 | 101.20 | -0.78% | 9,800 |
| 2026-05-25 | 103.60 | 104.20 | 101.60 | 102.00 | -0.78% | 6,627 |
| 2026-05-22 | 105.20 | 105.20 | 102.40 | 102.80 | -2.28% | 12,630 |
| 2026-05-21 | 105.80 | 106.20 | 105.20 | 105.20 | -0.19% | 7,942 |
| 2026-05-20 | 105.00 | 106.20 | 104.60 | 105.40 | +0.19% | 15,988 |
| 2026-05-19 | 104.80 | 106.20 | 104.40 | 105.20 | +0.77% | 17,077 |
| 2026-05-18 | 103.00 | 105.00 | 102.80 | 104.40 | -0.38% | 12,638 |
| 2026-05-15 | 101.80 | 105.60 | 101.80 | 104.80 | +2.14% | 16,117 |
| 2026-05-14 | 99.90 | 102.60 | 99.90 | 102.60 | +2.81% | 12,205 |
| 2026-05-13 | 98.10 | 100.00 | 97.40 | 99.80 | +1.63% | 17,089 |
| 2026-05-12 | 97.90 | 98.70 | 95.20 | 98.20 | -0.51% | 37,422 |
| 2026-05-11 | 93.70 | 99.80 | 92.40 | 98.70 | +6.02% | 55,252 |
| 2026-05-08 | 93.50 | 93.70 | 92.80 | 93.10 | -0.85% | 13,056 |
| 2026-05-07 | 94.80 | 95.20 | 93.90 | 93.90 | -0.53% | 8,759 |
| 2026-05-06 | 94.40 | 95.80 | 94.00 | 94.40 | +0.75% | 14,349 |
| 2026-05-05 | 93.90 | 94.90 | 92.90 | 93.70 | +0.64% | 10,125 |
| 2026-05-04 | 94.90 | 94.90 | 93.10 | 93.10 | -1.27% | 9,795 |
| 2026-04-30 | 93.10 | 95.10 | 93.10 | 94.30 | +1.07% | 16,734 |
| 2026-04-29 | 93.40 | 94.60 | 93.20 | 93.30 | -0.53% | 8,075 |
| 2026-04-28 | 94.20 | 94.30 | 93.20 | 93.80 | +0.32% | 12,645 |
| 2026-04-27 | 94.50 | 95.00 | 93.50 | 93.50 | -0.74% | 6,358 |
| 2026-04-24 | 95.50 | 95.50 | 93.40 | 94.20 | -0.74% | 9,569 |
| 2026-04-23 | 96.00 | 96.00 | 94.50 | 94.90 | -0.42% | 7,484 |
| 2026-04-22 | 96.20 | 96.20 | 95.30 | 95.30 | -1.55% | 8,447 |
| 2026-04-21 | 99.10 | 99.10 | 95.20 | 96.80 | -2.52% | 32,962 |
| 2026-04-20 | 100.00 | 100.20 | 99.10 | 99.30 | -0.90% | 10,382 |
| 2026-04-17 | 99.90 | 100.40 | 98.70 | 100.20 | +2.04% | 12,519 |
| 2026-04-16 | 96.70 | 98.50 | 96.50 | 98.20 | +2.08% | 14,424 |
| 2026-04-15 | 95.30 | 96.20 | 94.90 | 96.20 | +1.16% | 16,017 |
| 2026-04-14 | 93.50 | 95.10 | 93.30 | 95.10 | +2.15% | 12,377 |
| 2026-04-13 | 92.60 | 93.10 | 92.30 | 93.10 | +0.11% | 11,144 |
| 2026-04-10 | 92.30 | 93.90 | 92.10 | 93.00 | +0.98% | 18,895 |
| 2026-04-09 | 92.50 | 92.90 | 91.50 | 92.10 | -0.43% | 17,935 |
| 2026-04-08 | 92.70 | 93.30 | 91.60 | 92.50 | +2.21% | 11,264 |
| 2026-04-07 | 90.80 | 92.70 | 90.20 | 90.50 | -0.88% | 19,095 |
| 2026-04-02 | 91.00 | 91.30 | 89.60 | 91.30 | +0.00% | 34,032 |
| 2026-04-01 | 94.90 | 94.90 | 90.80 | 91.30 | -2.35% | 28,588 |
| 2026-03-31 | 92.20 | 93.60 | 92.00 | 93.50 | +1.96% | 18,693 |
| 2026-03-30 | 90.30 | 91.80 | 89.10 | 91.70 | +1.55% | 19,738 |
| 2026-03-27 | 93.60 | 93.70 | 90.00 | 90.30 | -1.20% | 30,375 |
| 2026-03-26 | 96.60 | 96.70 | 91.10 | 91.40 | -5.58% | 38,485 |
| 2026-03-25 | 98.00 | 98.50 | 96.50 | 96.80 | -0.51% | 18,445 |
| 2026-03-24 | 98.10 | 98.50 | 96.70 | 97.30 | -0.92% | 21,333 |
| 2026-03-23 | 96.00 | 99.50 | 94.80 | 98.20 | +1.76% | 23,907 |
| 2026-03-20 | 98.20 | 99.00 | 96.20 | 96.50 | -1.93% | 12,542 |
| 2026-03-19 | 99.70 | 99.70 | 98.00 | 98.40 | -1.11% | 11,250 |
| 2026-03-18 | 100.40 | 101.00 | 99.50 | 99.50 | -1.29% | 16,033 |
| 2026-03-17 | 101.00 | 101.80 | 99.60 | 100.80 | -0.20% | 30,358 |
| 2026-03-16 | 100.20 | 101.00 | 98.80 | 101.00 | +1.30% | 13,868 |
| 2026-03-13 | 99.50 | 100.00 | 99.00 | 99.70 | -0.30% | 11,284 |
| 2026-03-12 | 98.70 | 100.20 | 98.50 | 100.00 | +0.60% | 10,967 |
| 2026-03-11 | 99.00 | 99.40 | 98.00 | 99.40 | +0.51% | 13,915 |
| 2026-03-10 | 99.00 | 99.30 | 98.00 | 98.90 | +0.61% | 21,068 |
| 2026-03-09 | 98.00 | 98.80 | 97.30 | 98.30 | -0.91% | 15,178 |
| 2026-03-06 | 99.50 | 99.60 | 98.50 | 99.20 | +0.30% | 8,623 |
| 2026-03-05 | 99.00 | 100.00 | 98.60 | 98.90 | -0.20% | 10,094 |
| 2026-03-04 | 97.10 | 99.10 | 96.40 | 99.10 | +1.85% | 19,800 |
| 2026-03-03 | 100.40 | 100.40 | 96.70 | 97.30 | -2.01% | 14,019 |
| 2026-03-02 | 98.00 | 99.90 | 97.10 | 99.30 | -0.90% | 13,489 |
| 2026-02-27 | 100.40 | 100.40 | 98.60 | 100.20 | -0.40% | 15,921 |
| 2026-02-26 | 101.20 | 101.60 | 99.60 | 100.60 | -0.79% | 7,097 |
| 2026-02-25 | 101.40 | 102.60 | 101.00 | 101.40 | -0.39% | 8,275 |
| 2026-02-24 | 102.40 | 103.00 | 101.40 | 101.80 | -0.20% | 10,759 |
| 2026-02-23 | 103.80 | 103.80 | 102.00 | 102.00 | -1.73% | 4,495 |
| 2026-02-20 | 103.40 | 104.40 | 103.20 | 103.80 | +0.39% | 4,235 |
| 2026-02-19 | 104.20 | 104.20 | 102.60 | 103.40 | -0.58% | 3,559 |
| 2026-02-18 | 102.60 | 105.40 | 102.60 | 104.00 | +1.36% | 8,160 |
| 2026-02-17 | 101.40 | 102.60 | 101.40 | 102.60 | +0.98% | 3,909 |
| 2026-02-16 | 102.20 | 103.00 | 101.60 | 101.60 | -0.20% | 3,873 |
| 2026-02-13 | 101.60 | 102.40 | 101.20 | 101.80 | +0.20% | 3,135 |
| 2026-02-12 | 101.80 | 102.20 | 100.60 | 101.60 | +0.20% | 4,095 |
| 2026-02-11 | 104.20 | 104.20 | 101.40 | 101.40 | -2.31% | 5,271 |
| 2026-02-10 | 102.00 | 104.20 | 101.60 | 103.80 | +1.17% | 5,239 |
| 2026-02-09 | 102.40 | 103.20 | 102.20 | 102.60 | +0.20% | 3,055 |
| 2026-02-06 | 101.20 | 102.40 | 100.20 | 102.40 | +0.99% | 4,617 |
| 2026-02-05 | 101.40 | 101.80 | 100.40 | 101.40 | +0.20% | 4,930 |
| 2026-02-04 | 100.80 | 101.20 | 98.30 | 101.20 | +0.00% | 11,082 |
| 2026-02-03 | 102.00 | 102.40 | 100.20 | 101.20 | -1.17% | 5,340 |
| 2026-02-02 | 101.80 | 103.20 | 101.40 | 102.40 | +1.39% | 8,731 |
| 2026-01-30 | 101.80 | 102.40 | 101.00 | 101.00 | -0.20% | 7,029 |
| 2026-01-29 | 100.80 | 101.80 | 100.80 | 101.20 | +0.20% | 5,183 |
| 2026-01-28 | 101.80 | 102.00 | 99.80 | 101.00 | -0.79% | 7,731 |
| 2026-01-27 | 101.80 | 102.00 | 100.40 | 101.80 | -0.20% | 7,647 |
| 2026-01-26 | 102.20 | 103.00 | 100.20 | 102.00 | -0.78% | 11,587 |
| 2026-01-23 | 103.80 | 103.80 | 101.60 | 102.80 | -0.58% | 9,741 |
| 2026-01-22 | 102.00 | 105.20 | 102.00 | 103.40 | +1.37% | 8,853 |
| 2026-01-21 | 103.20 | 103.20 | 101.00 | 102.00 | -1.16% | 6,485 |
| 2026-01-20 | 103.60 | 103.80 | 102.00 | 103.20 | -0.58% | 4,768 |
| 2026-01-19 | 104.00 | 104.20 | 103.40 | 103.80 | -1.33% | 4,274 |
| 2026-01-16 | 105.20 | 105.40 | 104.40 | 105.20 | -0.38% | 4,540 |
| 2026-01-15 | 105.80 | 105.80 | 104.60 | 105.60 | +0.57% | 1,835 |
| 2026-01-14 | 105.60 | 105.80 | 104.60 | 105.00 | -0.76% | 5,808 |
| 2026-01-13 | 105.60 | 105.80 | 105.00 | 105.80 | +0.38% | 3,530 |
| 2026-01-12 | 105.80 | 106.00 | 105.20 | 105.40 | -0.38% | 4,212 |
| 2026-01-09 | 105.40 | 106.00 | 104.60 | 105.80 | +0.38% | 6,572 |
| 2026-01-08 | 105.60 | 106.20 | 105.00 | 105.40 | -0.38% | 6,065 |
| 2026-01-07 | 104.60 | 106.00 | 104.00 | 105.80 | +1.73% | 7,751 |
| 2026-01-06 | 102.80 | 104.00 | 102.00 | 104.00 | +0.78% | 5,059 |
| 2026-01-05 | 101.40 | 103.20 | 101.00 | 103.20 | +1.38% | 5,380 |
| 2026-01-02 | 103.80 | 103.80 | 101.60 | 101.80 | -1.93% | 4,203 |
| 2025-12-30 | 102.40 | 103.80 | 101.60 | 103.80 | +1.17% | 5,118 |
| 2025-12-29 | 102.40 | 102.80 | 101.60 | 102.60 | +0.98% | 3,147 |
| 2025-12-23 | 102.80 | 102.80 | 101.00 | 101.60 | -0.39% | 2,913 |
| 2025-12-22 | 101.20 | 102.20 | 100.60 | 102.00 | +0.79% | 3,121 |
| 2025-12-19 | 101.40 | 102.20 | 100.40 | 101.20 | -0.20% | 7,601 |
| 2025-12-18 | 100.20 | 101.40 | 99.40 | 101.40 | +1.40% | 4,899 |
| 2025-12-17 | 100.20 | 100.60 | 99.50 | 100.00 | -0.60% | 5,764 |
| 2025-12-16 | 101.20 | 101.40 | 100.20 | 100.60 | -0.59% | 4,249 |
| 2025-12-15 | 101.80 | 101.80 | 101.00 | 101.20 | -0.39% | 3,565 |
| 2025-12-12 | 101.00 | 102.40 | 101.00 | 101.60 | +0.40% | 3,481 |
| 2025-12-11 | 102.00 | 102.00 | 100.80 | 101.20 | +0.60% | 4,459 |
| 2025-12-10 | 100.40 | 101.40 | 100.00 | 100.60 | -0.40% | 4,791 |
| 2025-12-09 | 100.00 | 101.40 | 100.00 | 101.00 | +1.00% | 5,039 |
| 2025-12-08 | 101.80 | 101.80 | 99.60 | 100.00 | -0.79% | 4,441 |
| 2025-12-05 | 101.60 | 101.60 | 100.60 | 100.80 | -0.59% | 5,886 |
| 2025-12-04 | 101.60 | 102.00 | 100.40 | 101.40 | +0.20% | 16,742 |
| 2025-12-03 | 101.00 | 101.60 | 100.80 | 101.20 | +0.20% | 2,325 |
| 2025-12-02 | 103.00 | 104.00 | 99.70 | 101.00 | -1.75% | 9,854 |
| 2025-12-01 | 102.80 | 104.00 | 102.00 | 102.80 | -0.39% | 9,908 |
| 2025-11-28 | 102.20 | 103.80 | 102.00 | 103.20 | +1.18% | 4,570 |
| 2025-11-27 | 100.20 | 102.40 | 100.00 | 102.00 | +1.59% | 7,925 |
| 2025-11-26 | 100.80 | 100.80 | 99.60 | 100.40 | -0.40% | 3,419 |
| 2025-11-25 | 99.80 | 101.00 | 99.70 | 100.80 | +1.10% | 5,145 |
| 2025-11-24 | 100.00 | 100.20 | 99.50 | 99.70 | +0.00% | 9,928 |
| 2025-11-21 | 98.80 | 99.80 | 98.80 | 99.70 | +0.71% | 6,394 |
| 2025-11-20 | 98.30 | 100.00 | 98.00 | 99.00 | +1.12% | 6,928 |
| 2025-11-19 | 98.90 | 99.60 | 97.90 | 97.90 | -0.91% | 8,527 |
| 2025-11-18 | 98.90 | 99.40 | 98.40 | 98.80 | -0.40% | 6,252 |
| 2025-11-17 | 98.10 | 100.80 | 98.00 | 99.20 | +1.33% | 8,873 |
| 2025-11-14 | 97.60 | 98.20 | 96.70 | 97.90 | -0.41% | 11,258 |
| 2025-11-13 | 96.40 | 99.40 | 96.40 | 98.30 | +2.93% | 10,442 |
| 2025-11-12 | 95.00 | 96.40 | 94.00 | 95.50 | +0.95% | 13,840 |
| 2025-11-11 | 96.60 | 97.70 | 94.60 | 94.60 | -1.66% | 17,304 |
| 2025-11-10 | 97.90 | 98.10 | 96.10 | 96.20 | -1.23% | 9,397 |
| 2025-11-07 | 98.50 | 99.20 | 97.10 | 97.40 | -1.02% | 5,589 |
| 2025-11-06 | 99.30 | 99.60 | 98.40 | 98.40 | -0.91% | 8,849 |
| 2025-11-05 | 99.10 | 100.00 | 99.00 | 99.30 | +0.20% | 6,271 |
| 2025-11-04 | 99.30 | 99.50 | 98.10 | 99.10 | -0.40% | 5,957 |
| 2025-11-03 | 99.90 | 100.80 | 99.10 | 99.50 | +0.10% | 9,236 |
| 2025-10-31 | 100.20 | 100.60 | 99.20 | 99.40 | -0.40% | 5,361 |
| 2025-10-30 | 100.80 | 100.80 | 99.80 | 99.80 | -0.99% | 4,633 |
| 2025-10-29 | 102.40 | 102.60 | 100.80 | 100.80 | -1.75% | 4,829 |
| 2025-10-28 | 103.00 | 103.60 | 102.20 | 102.60 | +0.00% | 4,544 |
| 2025-10-27 | 103.80 | 103.80 | 102.60 | 102.60 | -0.97% | 2,356 |
| 2025-10-24 | 104.00 | 104.00 | 102.20 | 103.60 | +0.19% | 6,968 |
| 2025-10-23 | 103.00 | 103.60 | 102.00 | 103.40 | +0.39% | 5,059 |
| 2025-10-22 | 104.40 | 104.40 | 102.20 | 103.00 | -0.96% | 8,985 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+3.95%). Peor mes: Jun (-5.35%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de CEWE Stiftung Co. KGaA (CWC.DE)?
112.40 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de CWC.DE?
Máximo de 114.60 y mínimo de 89.10 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de CEWE Stiftung Co. KGaA?
Históricamente, el mes más fuerte de CWC.DE ha sido Jul (media +3.95%) y el más débil Jun (media -5.35%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 456 velas diarias del data lake de Closelook.