CEWE Stiftung & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 107.00 | 109.60 | 106.00 | 108.40 | 102.11 | 7,287 |
| 2024-06-06 | 109.20 | 109.20 | 107.20 | 107.60 | 101.36 | 4,941 |
| 2024-06-05 | 105.20 | 110.00 | 105.20 | 110.00 | 101.17 | 8,846 |
| 2024-06-04 | 107.00 | 107.80 | 105.20 | 106.20 | 97.675 | 4,864 |
| 2024-06-03 | 107.00 | 107.00 | 105.00 | 106.00 | 97.492 | 4,049 |
| 2024-05-31 | 104.80 | 107.60 | 103.80 | 107.20 | 98.595 | 12,492 |
| 2024-05-30 | 105.60 | 106.20 | 104.40 | 104.80 | 96.388 | 3,955 |
| 2024-05-29 | 106.20 | 106.60 | 104.80 | 104.80 | 96.388 | 5,425 |
| 2024-05-28 | 106.20 | 107.00 | 106.00 | 106.00 | 97.492 | 3,062 |
| 2024-05-27 | 106.20 | 106.20 | 104.00 | 106.00 | 97.492 | 2,848 |
| 2024-05-24 | 101.80 | 104.40 | 101.80 | 103.80 | 95.468 | 4,433 |
| 2024-05-23 | 104.00 | 105.80 | 103.00 | 103.00 | 94.732 | 4,985 |
| 2024-05-22 | 103.20 | 107.00 | 103.20 | 104.20 | 95.836 | 3,880 |
| 2024-05-21 | 106.80 | 107.20 | 103.40 | 104.00 | 95.652 | 4,816 |
| 2024-05-20 | 103.40 | 105.60 | 103.40 | 105.60 | 97.124 | 1,117 |
| 2024-05-17 | 102.00 | 103.20 | 101.80 | 103.20 | 94.916 | 2,040 |
| 2024-05-16 | 102.80 | 102.80 | 100.80 | 101.20 | 93.077 | 3,454 |
| 2024-05-15 | 101.80 | 103.40 | 100.00 | 103.00 | 94.732 | 9,010 |
| 2024-05-14 | 100.20 | 100.60 | 99.700 | 100.00 | 91.973 | 3,904 |
| 2024-05-13 | 100.00 | 100.40 | 99.600 | 100.00 | 91.973 | 5,241 |
| 2024-05-10 | 99.800 | 100.00 | 99.700 | 100.00 | 91.973 | 3,280 |
| 2024-05-09 | 99.900 | 100.00 | 99.800 | 100.00 | 91.973 | 1,144 |
| 2024-05-08 | 100.00 | 100.00 | 99.300 | 99.800 | 91.789 | 3,737 |
| 2024-05-07 | 99.800 | 100.00 | 99.500 | 100.00 | 91.973 | 2,327 |
| 2024-05-06 | 100.00 | 100.00 | 99.500 | 100.00 | 91.973 | 2,770 |
| 2024-05-03 | 99.300 | 100.00 | 99.200 | 100.00 | 91.973 | 3,101 |
| 2024-05-02 | 99.900 | 100.60 | 99.300 | 99.900 | 91.881 | 6,173 |
| 2024-04-30 | 99.500 | 99.900 | 98.600 | 99.800 | 91.789 | 1,967 |
| 2024-04-29 | 98.500 | 99.900 | 97.900 | 99.900 | 91.881 | 2,180 |
| 2024-04-26 | 97.400 | 98.600 | 97.300 | 98.600 | 90.686 | 4,112 |
| 2024-04-25 | 101.00 | 101.00 | 98.200 | 98.400 | 90.502 | 3,156 |
| 2024-04-24 | 99.200 | 100.20 | 99.200 | 99.700 | 91.697 | 2,695 |
| 2024-04-23 | 98.500 | 99.100 | 98.500 | 99.000 | 91.053 | 1,037 |
| 2024-04-22 | 98.700 | 98.900 | 97.600 | 98.800 | 90.869 | 1,973 |
| 2024-04-19 | 98.700 | 99.200 | 98.300 | 98.400 | 90.502 | 2,127 |
| 2024-04-18 | 99.100 | 99.600 | 98.400 | 99.600 | 91.605 | 1,988 |
| 2024-04-17 | 99.600 | 99.900 | 99.000 | 99.000 | 91.053 | 1,695 |
| 2024-04-16 | 100.60 | 101.00 | 99.300 | 99.500 | 91.513 | 5,211 |
| 2024-04-15 | 101.80 | 103.20 | 101.60 | 101.60 | 93.445 | 4,311 |
| 2024-04-12 | 102.00 | 103.40 | 101.40 | 101.40 | 93.261 | 2,030 |
| 2024-04-11 | 103.60 | 104.60 | 102.40 | 102.80 | 94.548 | 8,871 |
| 2024-04-10 | 102.80 | 104.00 | 102.80 | 103.80 | 95.468 | 1,921 |
| 2024-04-09 | 103.40 | 104.20 | 102.40 | 103.00 | 94.732 | 1,580 |
| 2024-04-08 | 103.60 | 104.60 | 103.20 | 104.20 | 95.836 | 3,133 |
| 2024-04-05 | 101.80 | 104.60 | 101.80 | 103.60 | 95.284 | 3,298 |
| 2024-04-04 | 104.00 | 105.00 | 102.80 | 104.00 | 95.652 | 3,722 |
| 2024-04-03 | 101.60 | 104.00 | 101.60 | 104.00 | 95.652 | 2,790 |
| 2024-04-02 | 102.40 | 102.40 | 100.60 | 102.00 | 93.813 | 5,397 |
| 2024-03-28 | 104.00 | 104.20 | 99.900 | 102.80 | 94.548 | 6,784 |
| 2024-03-27 | 103.00 | 104.20 | 102.40 | 104.20 | 95.836 | 6,012 |
| 2024-03-26 | 101.20 | 103.40 | 100.40 | 103.00 | 94.732 | 6,309 |
| 2024-03-25 | 96.900 | 100.80 | 96.800 | 100.60 | 92.525 | 5,153 |
| 2024-03-22 | 100.80 | 101.80 | 96.000 | 96.000 | 88.294 | 10,990 |
| 2024-03-21 | 103.00 | 103.40 | 101.80 | 103.00 | 94.732 | 5,936 |
| 2024-03-20 | 102.60 | 103.00 | 102.00 | 103.00 | 94.732 | 3,167 |
| 2024-03-19 | 102.80 | 103.40 | 102.60 | 103.00 | 94.732 | 3,254 |
| 2024-03-18 | 103.80 | 103.80 | 101.80 | 102.60 | 94.364 | 5,462 |
| 2024-03-15 | 102.60 | 103.00 | 102.00 | 102.60 | 94.364 | 3,588 |
| 2024-03-14 | 103.20 | 103.40 | 102.20 | 102.20 | 93.997 | 2,082 |
| 2024-03-13 | 104.00 | 104.00 | 102.40 | 103.60 | 95.284 | 3,056 |
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.