CEWE Stiftung & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 102.40 | 103.40 | 101.80 | 101.80 | 95.895 | 9,663 |
| 2024-08-29 | 102.60 | 103.60 | 102.00 | 102.60 | 96.649 | 7,474 |
| 2024-08-28 | 102.00 | 103.20 | 102.00 | 102.20 | 96.272 | 4,127 |
| 2024-08-27 | 103.80 | 104.40 | 100.60 | 101.80 | 95.895 | 3,705 |
| 2024-08-26 | 102.20 | 104.20 | 102.00 | 104.00 | 97.968 | 4,297 |
| 2024-08-23 | 101.60 | 104.00 | 101.20 | 103.00 | 97.026 | 3,615 |
| 2024-08-22 | 102.60 | 103.00 | 101.20 | 101.40 | 95.518 | 2,515 |
| 2024-08-21 | 101.00 | 102.40 | 101.00 | 102.00 | 96.084 | 997 |
| 2024-08-20 | 101.80 | 102.00 | 100.20 | 100.20 | 94.388 | 1,870 |
| 2024-08-19 | 99.400 | 102.00 | 99.400 | 101.80 | 95.895 | 6,149 |
| 2024-08-16 | 98.300 | 99.900 | 98.300 | 99.400 | 93.634 | 3,739 |
| 2024-08-15 | 98.400 | 99.000 | 94.200 | 98.400 | 92.692 | 7,009 |
| 2024-08-14 | 97.600 | 98.800 | 97.600 | 98.400 | 92.692 | 2,816 |
| 2024-08-13 | 97.700 | 98.600 | 97.700 | 98.400 | 92.692 | 514 |
| 2024-08-12 | 99.200 | 99.200 | 97.900 | 98.600 | 92.881 | 1,291 |
| 2024-08-09 | 97.000 | 99.300 | 97.000 | 98.500 | 92.787 | 2,880 |
| 2024-08-08 | 97.600 | 98.800 | 97.200 | 98.000 | 92.316 | 1,859 |
| 2024-08-07 | 96.200 | 98.500 | 96.200 | 98.000 | 92.316 | 2,249 |
| 2024-08-06 | 96.200 | 96.300 | 94.500 | 95.600 | 90.055 | 1,769 |
| 2024-08-05 | 98.700 | 98.700 | 94.000 | 96.400 | 90.808 | 3,919 |
| 2024-08-02 | 98.000 | 99.200 | 97.100 | 99.000 | 93.258 | 6,436 |
| 2024-08-01 | 98.700 | 98.900 | 95.500 | 96.200 | 90.620 | 2,485 |
| 2024-07-31 | 100.60 | 100.80 | 99.000 | 99.000 | 93.258 | 3,965 |
| 2024-07-30 | 101.60 | 102.40 | 101.20 | 101.20 | 95.330 | 1,911 |
| 2024-07-29 | 99.000 | 102.20 | 98.900 | 102.20 | 96.272 | 3,429 |
| 2024-07-26 | 97.000 | 98.500 | 96.500 | 98.500 | 92.787 | 6,071 |
| 2024-07-25 | 96.300 | 97.200 | 95.700 | 97.000 | 91.374 | 7,249 |
| 2024-07-24 | 96.900 | 97.500 | 96.500 | 97.200 | 91.562 | 7,723 |
| 2024-07-23 | 96.300 | 96.500 | 95.500 | 96.500 | 90.903 | 3,989 |
| 2024-07-22 | 97.600 | 97.600 | 95.500 | 95.900 | 90.337 | 4,051 |
| 2024-07-19 | 98.700 | 98.900 | 97.300 | 97.300 | 91.656 | 1,643 |
| 2024-07-18 | 98.600 | 99.100 | 96.500 | 97.900 | 92.221 | 4,225 |
| 2024-07-17 | 100.00 | 100.00 | 98.500 | 98.700 | 92.975 | 2,264 |
| 2024-07-16 | 99.500 | 100.00 | 98.900 | 99.500 | 93.729 | 2,744 |
| 2024-07-15 | 102.00 | 102.00 | 99.000 | 99.500 | 93.729 | 1,983 |
| 2024-07-12 | 100.20 | 100.20 | 98.900 | 100.00 | 94.200 | 2,473 |
| 2024-07-11 | 101.20 | 101.20 | 99.200 | 100.00 | 94.200 | 7,015 |
| 2024-07-10 | 100.60 | 101.60 | 100.00 | 101.00 | 95.142 | 1,505 |
| 2024-07-09 | 104.00 | 104.00 | 100.60 | 101.40 | 95.518 | 2,265 |
| 2024-07-08 | 105.00 | 105.00 | 103.80 | 104.00 | 97.968 | 1,397 |
| 2024-07-05 | 103.60 | 105.80 | 103.60 | 105.40 | 99.286 | 1,880 |
| 2024-07-04 | 104.00 | 105.00 | 104.00 | 104.00 | 97.968 | 1,699 |
| 2024-07-03 | 104.80 | 105.00 | 104.20 | 104.80 | 98.721 | 4,478 |
| 2024-07-02 | 103.20 | 104.60 | 103.00 | 104.40 | 98.344 | 2,060 |
| 2024-07-01 | 106.00 | 106.00 | 103.80 | 104.80 | 98.721 | 1,608 |
| 2024-06-28 | 104.60 | 105.60 | 104.60 | 105.60 | 99.475 | 3,877 |
| 2024-06-27 | 105.00 | 105.00 | 103.20 | 105.00 | 98.910 | 1,520 |
| 2024-06-26 | 105.80 | 106.00 | 103.80 | 104.00 | 97.968 | 2,587 |
| 2024-06-25 | 105.20 | 105.20 | 104.40 | 105.20 | 99.098 | 1,998 |
| 2024-06-24 | 105.40 | 106.80 | 105.20 | 106.20 | 100.04 | 1,534 |
| 2024-06-21 | 106.80 | 107.40 | 105.60 | 106.20 | 100.04 | 5,100 |
| 2024-06-20 | 108.00 | 108.00 | 105.00 | 106.60 | 100.42 | 6,774 |
| 2024-06-19 | 110.00 | 110.00 | 107.40 | 107.60 | 101.36 | 2,150 |
| 2024-06-18 | 107.20 | 109.20 | 106.60 | 108.80 | 102.49 | 2,404 |
| 2024-06-17 | 106.60 | 107.80 | 105.80 | 107.20 | 100.98 | 5,904 |
| 2024-06-14 | 107.60 | 108.40 | 104.20 | 105.40 | 99.286 | 7,006 |
| 2024-06-13 | 108.60 | 109.00 | 107.80 | 108.00 | 101.74 | 3,104 |
| 2024-06-12 | 107.40 | 110.20 | 106.00 | 109.00 | 102.68 | 8,346 |
| 2024-06-11 | 109.80 | 109.80 | 107.40 | 107.60 | 101.36 | 7,010 |
| 2024-06-10 | 108.80 | 110.40 | 108.40 | 108.80 | 102.49 | 11,148 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 3.0000 EUR |
| 2025-06-05 | 2.8500 EUR |
| 2024-06-06 | 2.6000 EUR |
| 2023-06-08 | 2.4500 EUR |
| 2022-06-16 | 2.3500 EUR |
| 2021-06-10 | 2.3000 EUR |
| 2020-10-07 | 2.0000 EUR |
| 2020-06-11 | 2.0000 EUR |
| 2019-06-06 | 1.9500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.