CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	88.500	89.100	88.200	88.500	81.396	3,291
2023-09-20	88.100	89.000	88.000	88.400	81.304	2,482
2023-09-19	87.800	88.800	87.800	88.100	81.028	2,835
2023-09-18	88.000	88.400	87.200	88.000	80.936	2,124
2023-09-15	88.600	89.100	87.400	87.400	80.385	2,108
2023-09-14	86.500	88.000	86.400	88.000	80.936	2,693
2023-09-13	85.900	86.900	85.500	86.700	79.741	8,571
2023-09-12	86.700	86.700	85.800	86.000	79.097	2,994
2023-09-11	87.100	88.000	86.500	86.800	79.833	5,604
2023-09-08	88.100	88.100	86.600	87.300	80.293	5,843
2023-09-07	88.000	88.000	87.500	87.800	80.752	1,554
2023-09-06	87.700	88.600	87.600	88.200	81.120	3,367
2023-09-05	89.600	90.400	88.200	88.200	81.120	3,672
2023-09-04	88.600	90.000	88.600	90.000	82.776	2,190
2023-09-01	90.600	90.600	88.500	88.700	81.580	2,351
2023-08-31	91.100	91.400	90.600	90.600	83.328	3,551
2023-08-30	91.000	91.500	90.500	90.600	83.328	3,024
2023-08-29	89.500	90.500	89.500	90.500	83.236	1,203
2023-08-28	88.900	89.300	88.000	89.300	82.132	3,048
2023-08-25	87.000	88.800	87.000	88.300	81.212	2,455
2023-08-24	87.500	88.300	86.800	87.100	80.109	2,249
2023-08-23	88.400	88.400	87.400	87.400	80.385	1,663
2023-08-22	88.100	89.100	88.100	88.300	81.212	2,075
2023-08-21	89.200	89.200	87.800	87.800	80.752	1,733
2023-08-18	90.200	90.500	88.500	88.600	81.488	3,060
2023-08-17	89.400	91.100	89.400	90.500	83.236	2,721
2023-08-16	89.300	90.200	89.200	90.000	82.776	1,595
2023-08-15	92.100	92.100	89.000	89.000	81.856	2,391
2023-08-14	91.000	92.300	90.000	91.600	84.247	1,926
2023-08-11	90.900	91.800	89.600	90.700	83.420	3,423
2023-08-10	91.800	92.700	91.200	91.200	83.880	2,358
2023-08-09	93.500	94.000	91.800	91.800	84.431	2,234
2023-08-08	92.800	93.900	92.800	93.500	85.995	1,958
2023-08-07	94.300	94.900	93.100	93.400	85.903	2,393
2023-08-04	93.000	94.900	92.700	94.900	87.283	2,035
2023-08-03	93.400	94.000	92.800	92.800	85.351	3,117
2023-08-02	92.800	95.100	92.300	93.700	86.179	3,872
2023-08-01	93.800	94.500	93.300	93.300	85.811	2,507
2023-07-31	94.000	95.000	93.700	94.000	86.455	3,452
2023-07-28	95.100	95.100	94.000	94.400	86.823	2,300
2023-07-27	93.700	95.200	93.700	94.900	87.283	2,848
2023-07-26	94.000	94.000	92.800	93.700	86.179	3,651
2023-07-25	95.700	95.700	93.300	93.700	86.179	2,255
2023-07-24	96.100	96.500	95.300	95.300	87.650	2,905
2023-07-21	96.000	96.400	95.700	96.300	88.570	1,915
2023-07-20	95.500	96.600	95.000	95.500	87.834	3,010
2023-07-19	96.000	96.500	94.800	94.900	87.283	3,880
2023-07-18	95.700	96.500	95.100	96.300	88.570	4,526
2023-07-17	97.500	98.000	95.600	95.900	88.202	2,954
2023-07-14	98.100	99.000	97.100	97.500	89.674	2,627
2023-07-13	98.000	99.300	97.100	98.200	90.318	5,025
2023-07-12	95.700	98.000	95.600	97.500	89.674	6,943
2023-07-11	94.400	95.800	93.400	95.700	88.018	6,339
2023-07-10	93.800	94.900	93.300	93.700	86.179	4,550
2023-07-07	95.200	95.700	94.100	94.400	86.823	6,230
2023-07-06	95.000	96.000	94.300	95.400	87.742	15,287
2023-07-05	92.200	94.900	91.600	92.200	84.799	14,962
2023-07-04	92.600	94.600	92.500	92.500	85.075	11,664
2023-07-03	94.800	95.100	92.900	92.900	85.443	7,937
2023-06-30	89.000	91.600	88.800	91.200	83.880	5,286

← NewerPage 14 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.