CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	99.000	100.00	98.300	98.400	90.502	5,558
2023-12-13	97.000	99.500	97.000	98.400	90.502	5,571
2023-12-12	97.200	98.000	96.400	98.000	90.134	3,168
2023-12-11	96.800	97.000	95.400	96.700	88.938	6,006
2023-12-08	98.400	98.600	96.400	96.600	88.846	7,463
2023-12-07	99.000	100.40	98.100	98.500	90.594	13,189
2023-12-06	99.200	99.200	98.100	99.000	91.053	3,084
2023-12-05	97.500	99.900	97.500	99.200	91.237	4,410
2023-12-04	97.900	99.300	97.900	98.500	90.594	5,215
2023-12-01	100.00	100.00	97.800	98.400	90.502	2,431
2023-11-30	99.800	99.800	97.400	98.000	90.134	6,899
2023-11-29	98.400	100.40	98.400	99.200	91.237	3,714
2023-11-28	98.500	98.500	97.000	98.000	90.134	2,542
2023-11-27	96.000	99.100	96.000	98.000	90.134	4,658
2023-11-24	95.000	96.500	95.000	96.500	88.754	2,718
2023-11-23	95.600	96.000	95.000	95.500	87.834	2,488
2023-11-22	95.300	96.000	95.200	95.200	87.558	3,701
2023-11-21	96.000	96.500	95.200	95.600	87.926	4,142
2023-11-20	95.900	96.400	95.200	96.100	88.386	5,123
2023-11-17	93.200	96.000	93.200	96.000	88.294	6,271
2023-11-16	94.700	94.700	92.500	92.500	85.075	2,571
2023-11-15	93.200	96.700	93.200	94.900	87.283	4,856
2023-11-14	90.000	92.900	90.000	92.800	85.351	8,805
2023-11-13	90.700	91.000	90.200	90.600	83.328	3,042
2023-11-10	90.800	91.000	89.900	90.700	83.420	3,178
2023-11-09	90.200	91.100	90.200	91.000	83.696	5,755
2023-11-08	88.100	90.400	87.900	90.400	83.144	3,187
2023-11-07	88.900	89.500	87.200	88.100	81.028	3,252
2023-11-06	89.600	92.000	89.200	89.500	82.316	3,697
2023-11-03	89.400	89.500	89.000	89.100	81.948	2,190
2023-11-02	87.100	89.000	87.100	88.300	81.212	3,661
2023-11-01	86.100	87.200	85.100	87.100	80.109	5,796
2023-10-31	86.100	86.200	85.600	85.700	78.821	2,740
2023-10-30	87.600	87.600	84.900	85.600	78.729	3,804
2023-10-27	86.700	87.200	85.500	87.200	80.201	3,489
2023-10-26	88.300	88.900	86.700	86.700	79.741	4,808
2023-10-25	87.300	87.700	86.300	87.300	80.293	3,271
2023-10-24	85.800	87.200	85.800	87.200	80.201	2,915
2023-10-23	83.600	85.200	83.600	85.200	78.361	7,494
2023-10-20	86.500	86.600	84.400	84.400	77.625	2,871
2023-10-19	87.000	87.300	87.000	87.300	80.293	527
2023-10-18	88.600	88.800	86.900	87.000	80.017	2,992
2023-10-17	88.600	88.600	87.800	88.000	80.936	2,966
2023-10-16	89.200	89.200	87.500	88.500	81.396	2,301
2023-10-13	89.400	89.700	88.900	88.900	81.764	3,188
2023-10-12	90.200	90.300	89.200	89.800	82.592	2,468
2023-10-11	89.600	90.300	88.900	89.500	82.316	5,950
2023-10-10	89.900	90.400	89.100	89.200	82.040	3,226
2023-10-09	89.100	89.500	88.900	88.900	81.764	3,887
2023-10-06	88.900	90.100	88.900	90.000	82.776	2,445
2023-10-05	88.800	89.600	88.800	89.000	81.856	3,480
2023-10-04	91.800	91.800	88.000	88.800	81.672	4,691
2023-10-03	89.900	93.700	89.900	92.600	85.167	4,547
2023-10-02	88.100	90.700	88.100	89.900	82.684	3,401
2023-09-29	89.000	90.500	88.000	88.100	81.028	5,489
2023-09-28	87.000	88.800	87.000	88.600	81.488	3,098
2023-09-27	86.700	87.300	86.400	87.200	80.201	1,526
2023-09-26	86.500	86.600	85.900	86.000	79.097	4,783
2023-09-25	87.800	88.300	85.800	86.300	79.373	3,176
2023-09-22	88.200	89.000	87.200	88.400	81.304	2,126

← NewerPage 13 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.