Xetra · CWC · stock
CEWE Stiftung & Co. KGaA (CWC) stock price history
Every Xetra trading session of CEWE Stiftung & Co. KGaA from Nov 9, 1998 to Nov 13, 2026: 7,013 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CWC adjusted close, 1998 to 2026
- €117.48
- All time high, 2021
- €117.80
- 52 week high, €86.39 low
- 7,013
- Daily sessions since 1998
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
CWC key facts
- CEWE Stiftung & Co. KGaA (CWC) closed at €112.00 on Nov 13, 2026 on Xetra.
- CWC's all time high close is €117.48, set on May 25, 2021; its all time low close is €4.53 on Feb 19, 2002.
- CWC's 52 week range is €86.39 to €117.80.
- CWC returned +17.5% over the year to Nov 13, 2026 and -1.7% over five years.
- Over ten years CWC returned +85%, +6.4% a year compounded.
- CWC's deepest drawdown was -77.1% from Aug 2, 2005 to Oct 10, 2008.
- DataCedar holds 7,013 daily sessions of CWC history from Nov 9, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CWC price chart, 1998 to 2026
CWC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | +16.7% |
| 6 months | +15.7% |
| Year to date | +11.3% |
| 1 year | +17.5% |
| 3 years | +34.4% |
| 5 years | -1.7% |
| 10 years | +85.5% |
| Since Nov 9, 1998 | +1,781% |
| Compound annual growth, 28.0 years | +11.0% |
CWC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €117.48 on May 25, 2021
- All time low close
- €4.53 on Feb 19, 2002
- 52 week high
- €117.80 on Nov 11, 2026
- 52 week low
- €86.39 on Mar 30, 2026
- Deepest drawdown
- -77.1% from Aug 2, 2005 to Oct 10, 2008, recovered Aug 23, 2013
- Best single session
- +20.1% on Oct 13, 2008
- Worst single session
- -21.5% on Feb 22, 2006
- Volatility, 1 year annualised
- 22.6%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1998
- 18.8×
- Best calendar year
- 2005, +99%
- Worst calendar year
- 2008, -45%
CWC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Nov 9, 1998; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €100.64 | €117.80 | €86.39 | €112.00 | +11.3% | 2.2M | 218 |
| 2025 | €97.03 | €102.19 | €86.95 | €100.64 | +3.3% | 1.6M | 253 |
| 2024 | €92.71 | €104.00 | €87.98 | €97.40 | +4.6% | 1M | 254 |
| 2023 | €79.71 | €95.28 | €75.51 | €93.08 | +17.3% | 1M | 255 |
| 2022 | €111.27 | €112.84 | €62.54 | €79.36 | -28.9% | 1.8M | 257 |
| 2021 | €78.47 | €118.17 | €78.47 | €111.62 | +41.3% | 1.7M | 255 |
| 2020 | €88.52 | €93.36 | €61.88 | €78.98 | -10.6% | 2.6M | 254 |
| 2019 | €50.50 | €89.35 | €50.17 | €88.35 | +74.4% | 2.5M | 248 |
| 2018 | €70.95 | €74.46 | €48.54 | €50.66 | -27.9% | 3.2M | 249 |
| 2017 | €65.52 | €72.04 | €55.53 | €70.27 | +6.6% | 3.9M | 255 |
| 2016 | €40.95 | €70.81 | €34.92 | €65.94 | +59.0% | 4.6M | 255 |
| 2015 | €37.77 | €46.88 | €32.96 | €41.47 | +9.0% | 3.5M | 254 |
| 2014 | €30.48 | €43.82 | €28.60 | €38.03 | +23.9% | 3.8M | 251 |
| 2013 | €21.62 | €30.92 | €20.74 | €30.69 | +43.7% | 3.7M | 249 |
| 2012 | €20.55 | €23.69 | €18.71 | €21.36 | +3.8% | 3.2M | 252 |
| 2011 | €21.21 | €22.95 | €16.07 | €20.58 | -2.5% | 3.5M | 256 |
| 2010 | €13.85 | €21.77 | €13.13 | €21.11 | +53.0% | 4.5M | 255 |
| 2009 | €8.17 | €16.94 | €6.98 | €13.80 | +69.2% | 2.6M | 243 |
| 2008 | €14.99 | €15.03 | €6.01 | €8.16 | -45.2% | 1.5M | 245 |
| 2007 | €17.81 | €24.34 | €13.78 | €14.89 | -15.7% | 2.5M | 247 |
| 2006 | €21.31 | €21.69 | €13.40 | €17.65 | -16.9% | 4.2M | 248 |
| 2005 | €10.68 | €27.72 | €10.56 | €21.23 | +98.8% | 3.4M | 246 |
| 2004 | €9.10 | €11.03 | €6.07 | €10.68 | +17.3% | 2M | 255 |
| 2003 | €8.30 | €10.00 | €6.98 | €9.10 | +9.6% | 1.5M | 261 |
| 2002 | €5.03 | €8.30 | €4.46 | €8.30 | +65.2% | 798.5K | 261 |
| 2001 | €7.50 | €8.42 | €4.68 | €5.03 | -33.0% | 279.9K | 254 |
| 2000 | €7.94 | €10.56 | €7.42 | €7.50 | -8.3% | 274.5K | 258 |
| 1999 | €5.76 | €10.22 | €5.20 | €8.18 | +42.0% | 116K | 186 |
| 1998 | €6.05 | €6.15 | €5.72 | €5.76 | n/a | 18.3K | 39 |
CWC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €112.00 | 0.0% |
| October 2026 | €112.00 | +3.7% |
| September 2026 | €108.00 | +2.3% |
| August 2026 | €105.60 | +10.1% |
| July 2026 | €95.90 | +5.3% |
| June 2026 | €91.10 | -8.4% |
| May 2026 | €99.48 | +8.8% |
| April 2026 | €91.43 | +0.9% |
| March 2026 | €90.66 | -6.7% |
| February 2026 | €97.15 | -0.8% |
| January 2026 | €97.93 | -2.7% |
| December 2025 | €100.64 | +0.6% |
About the CWC data
Daily bars. 7,013 sessions from Nov 9, 1998 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ACWC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
CWC share price history
