CWC.DE - CEWE Stiftung & Co. KGaA

XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jun 202387.7088.7086.9088.0088.004,903
08 jun 20232.45 Dividendo
07 jun 202390.5090.9089.9089.9087.452,773
06 jun 202390.7090.8089.9089.9087.452,032
05 jun 202391.0091.2089.9089.9087.452,486
02 jun 202390.1090.9090.0090.6088.133,145
01 jun 2023------
31 may 202389.9090.6089.0089.7087.2612,509
30 may 202389.1090.9089.1090.5088.033,276
29 may 202389.7090.0088.5089.5087.061,768
26 may 202389.4090.2088.7089.9087.453,832
25 may 202392.2092.2089.6090.0087.554,287
24 may 202394.0094.0091.5091.7089.202,763
23 may 2023------
22 may 202395.5095.8095.4095.5092.901,409
19 may 202395.5096.0095.0095.2092.612,080
18 may 202395.1096.1095.1096.0093.381,718
17 may 202394.4095.2093.4094.7092.122,509
16 may 202394.2095.0093.7094.3091.731,776
15 may 202396.5096.5094.1094.6092.022,388
12 may 202395.6096.0095.2096.0093.382,122
11 may 202394.9095.6094.4095.4092.803,410
10 may 202394.7095.0094.3094.3091.731,234
09 may 202395.4095.7094.1095.2092.613,825
08 may 202396.0096.6095.1095.6092.992,937
05 may 202395.2096.1095.0096.1093.482,103
04 may 202394.2094.6093.7094.6092.021,954
03 may 202394.0094.8093.6094.8092.221,977
02 may 202393.4094.8093.2094.2091.633,763
28 abr 202393.2093.7092.2093.4090.856,535
27 abr 202394.4094.4092.2092.6090.083,885
26 abr 202393.8094.3092.5094.2091.634,094
25 abr 202395.1095.2094.0094.4091.832,560
24 abr 202395.8096.4094.8094.8092.221,235
21 abr 202396.1096.4095.8096.1093.481,792
20 abr 202396.0096.3094.8096.0093.382,380
19 abr 202395.5096.5094.8095.7093.095,614
18 abr 202397.5097.9095.4095.4092.802,785
17 abr 202399.5099.5097.3097.3094.652,260
14 abr 202399.30100.6098.6098.8096.114,104
13 abr 202398.9099.9098.6099.1096.402,876
12 abr 202397.6099.0097.0098.7096.016,855
11 abr 2023------
06 abr 202396.6098.0095.8097.9095.237,644
05 abr 202395.9096.0094.3096.0093.384,800
04 abr 202395.9097.0095.6096.0093.384,082
03 abr 202395.4096.7094.5096.0093.384,308
31 mar 202396.0096.9095.0095.0092.412,641
30 mar 202394.9096.8094.4096.6093.975,165
29 mar 202394.4094.4093.1093.9091.343,081
28 mar 202393.4094.2093.3093.9091.341,375
27 mar 202392.2094.6092.2093.9091.343,419
24 mar 202393.3094.1092.0092.7090.176,208
23 mar 202393.6094.5092.6093.9091.344,993
22 mar 202393.1094.2092.9094.2091.632,058
21 mar 202394.0094.5093.2093.5090.952,253
20 mar 202392.3093.2090.0092.9090.374,886
17 mar 202394.4094.4091.7091.7089.2017,714
16 mar 202394.0095.1093.1094.6092.022,917
15 mar 202393.6093.6091.4093.4090.855,335
14 mar 202391.9093.7091.4093.0090.473,618
13 mar 202392.6092.6089.6091.4088.914,931
10 mar 202392.5093.6091.5092.9090.373,309
09 mar 202393.2093.8092.0093.3090.762,756
08 mar 202392.3092.9092.0092.9090.371,972
07 mar 202394.9094.9092.3092.9090.372,970
06 mar 202392.7094.3092.2094.3091.734,096
03 mar 202391.1092.9090.8092.7090.175,760
02 mar 202392.4092.7090.4091.9089.406,073
01 mar 202394.2094.8092.6092.7090.174,645
28 feb 202394.6094.7092.9094.6092.026,900
27 feb 202394.6095.5094.5094.9092.311,976
24 feb 202396.6096.6094.8094.8092.222,649
23 feb 202395.3096.8095.3096.1093.482,387
22 feb 202395.5096.1094.6095.9093.292,922
21 feb 202396.7096.9095.4096.1093.482,518
20 feb 202397.9097.9096.1096.1093.481,796
17 feb 202396.7097.5096.0097.5094.842,165
16 feb 202396.0097.3095.6097.3094.657,850
15 feb 202395.9096.6095.0095.7093.094,229
14 feb 202393.9096.5093.9096.0093.3810,755
13 feb 202391.6094.0091.6093.3090.763,946
10 feb 202394.2094.2091.4092.2089.693,368
09 feb 202393.6094.2092.9093.7091.152,985
08 feb 202393.2094.6093.2093.5090.954,737
07 feb 202393.0093.8092.5093.0090.471,886
06 feb 202394.8094.8093.0093.0090.474,684
03 feb 202396.2096.2094.6095.4092.803,394
02 feb 202393.5097.0093.5096.5093.879,500
01 feb 202391.5092.9090.5092.9090.375,458
31 ene 202393.3093.3091.0091.0088.524,541
30 ene 202394.0094.0092.8093.8091.242,385
27 ene 202395.0095.0095.0095.0092.41-
26 ene 202395.0095.1094.8095.0092.415,460
25 ene 202395.4095.8094.2095.0092.413,784
24 ene 202396.5096.5095.5095.9093.291,263
23 ene 202396.1097.0095.6096.8094.163,846
20 ene 202394.9096.3094.9096.1093.482,146
19 ene 202394.9096.2094.5095.5092.903,180
18 ene 202394.0095.7093.6095.4092.8013,313
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...