CEWE Stiftung & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	103.40	103.60	102.80	103.00	94.732	1,635
2024-03-11	101.60	103.00	101.60	103.00	94.732	2,897
2024-03-08	101.80	102.20	101.60	102.00	93.813	2,123
2024-03-07	101.60	102.40	101.60	102.00	93.813	3,378
2024-03-06	101.00	102.00	100.60	101.60	93.445	1,846
2024-03-05	101.60	101.80	101.00	101.20	93.077	1,758
2024-03-04	103.00	103.40	100.20	101.80	93.629	2,947
2024-03-01	102.20	104.00	100.40	103.00	94.732	4,129
2024-02-29	103.00	103.40	100.60	102.00	93.813	8,097
2024-02-28	103.20	104.80	103.20	103.40	95.100	2,513
2024-02-27	103.60	104.00	102.80	103.60	95.284	1,637
2024-02-26	103.20	104.40	102.80	104.00	95.652	2,587
2024-02-23	104.80	104.80	102.80	103.60	95.284	2,150
2024-02-22	103.60	105.00	103.60	104.80	96.388	3,715
2024-02-21	104.80	104.80	103.20	103.40	95.100	1,597
2024-02-20	104.40	104.80	103.60	104.60	96.204	1,740
2024-02-19	106.00	106.00	104.20	104.80	96.388	2,179
2024-02-16	106.80	107.80	106.60	106.60	98.043	2,029
2024-02-15	106.00	107.00	105.00	106.80	98.227	4,003
2024-02-14	101.00	106.40	101.00	105.60	97.124	12,376
2024-02-13	101.00	101.00	100.20	101.00	92.893	1,684
2024-02-12	99.400	101.80	99.400	101.00	92.893	2,144
2024-02-09	101.40	101.40	99.400	99.400	91.421	2,835
2024-02-08	100.20	101.80	99.800	101.80	93.629	4,268
2024-02-07	100.60	100.80	99.500	99.600	91.605	1,589
2024-02-06	101.00	101.60	100.20	100.80	92.709	2,228
2024-02-05	99.000	101.80	99.000	101.20	93.077	3,683
2024-02-02	100.00	100.00	99.200	99.700	91.697	2,002
2024-02-01	100.60	101.20	99.900	100.20	92.157	2,209
2024-01-31	101.40	102.00	100.40	101.00	92.893	5,765
2024-01-30	101.40	102.00	101.00	102.00	93.813	4,332
2024-01-29	101.60	101.80	100.80	101.20	93.077	2,392
2024-01-26	101.80	102.00	101.00	101.60	93.445	1,953
2024-01-25	101.20	101.80	100.80	101.80	93.629	1,110
2024-01-24	101.80	101.80	99.600	100.20	92.157	1,847
2024-01-23	101.80	102.00	100.80	101.40	93.261	3,216
2024-01-22	99.600	101.80	99.600	101.80	93.629	1,999
2024-01-19	98.900	100.40	98.000	100.00	91.973	3,701
2024-01-18	97.000	98.200	97.000	98.000	90.134	2,300
2024-01-17	97.400	97.600	96.400	97.300	89.490	2,004
2024-01-16	99.000	99.000	97.300	97.900	90.042	4,886
2024-01-15	101.00	101.00	98.900	99.100	91.145	3,011
2024-01-12	101.20	102.40	100.00	100.20	92.157	2,696
2024-01-11	100.80	101.80	99.900	100.20	92.157	9,208
2024-01-10	101.00	101.00	99.900	100.20	92.157	2,211
2024-01-09	100.20	101.20	100.20	101.20	93.077	2,395
2024-01-08	100.20	101.20	100.20	101.00	92.893	2,895
2024-01-05	100.80	100.80	100.00	100.20	92.157	2,921
2024-01-04	99.000	102.00	99.000	101.40	93.261	4,922
2024-01-03	101.60	101.60	98.000	99.000	91.053	4,696
2024-01-02	100.80	102.40	100.00	102.40	94.181	5,298
2023-12-29	100.80	101.20	100.40	101.20	93.077	745
2023-12-28	103.60	103.60	101.20	101.40	93.261	3,447
2023-12-27	103.00	103.00	100.40	102.00	93.813	3,658
2023-12-22	100.20	103.20	100.20	102.00	93.813	5,151
2023-12-21	98.900	100.60	98.100	100.40	92.341	5,453
2023-12-20	98.900	99.600	98.300	99.100	91.145	5,760
2023-12-19	99.600	100.20	99.000	99.000	91.053	3,663
2023-12-18	100.60	101.20	99.300	99.300	91.329	4,949
2023-12-15	99.500	102.80	99.000	101.00	92.893	12,842

← NewerPage 12 of 22 · 1,278 trading daysOlder →

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.