CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	88.800	90.000	88.800	89.100	81.948	2,988
2023-06-28	89.300	90.100	88.600	89.200	82.040	5,772
2023-06-27	86.000	89.600	86.000	89.300	82.132	6,838
2023-06-26	82.700	85.900	82.200	85.900	79.005	9,454
2023-06-23	82.400	83.100	82.100	83.000	76.338	2,745
2023-06-22	82.700	82.900	82.100	82.800	76.154	1,438
2023-06-21	83.400	83.400	82.300	82.400	75.786	1,794
2023-06-20	85.400	85.400	83.300	83.300	76.614	5,694
2023-06-19	84.200	86.300	83.100	85.900	79.005	8,540
2023-06-16	85.800	86.000	84.100	84.100	77.349	4,246
2023-06-15	86.300	86.400	85.000	85.700	78.821	1,290
2023-06-14	86.000	87.400	85.500	86.600	79.649	4,533
2023-06-13	87.500	88.000	86.600	86.600	79.649	5,371
2023-06-12	87.400	88.000	87.400	87.800	80.752	2,757
2023-06-09	88.000	88.000	87.100	87.600	80.568	1,764
2023-06-08	87.700	88.700	86.900	88.000	80.936	4,903
2023-06-07	90.500	90.900	89.900	89.900	80.431	2,773
2023-06-06	90.700	90.800	89.900	89.900	80.431	2,032
2023-06-05	91.000	91.200	89.900	89.900	80.431	2,486
2023-06-02	90.100	90.900	90.000	90.600	81.057	3,145
2023-06-01	90.200	90.600	89.000	90.600	81.057	2,453
2023-05-31	89.900	90.600	89.000	89.700	80.252	12,509
2023-05-30	89.100	90.900	89.100	90.500	80.967	3,276
2023-05-29	89.700	90.000	88.500	89.500	80.073	1,768
2023-05-26	89.400	90.200	88.700	89.900	80.431	3,832
2023-05-25	92.200	92.200	89.600	90.000	80.520	4,287
2023-05-24	94.000	94.000	91.500	91.700	82.041	2,763
2023-05-23	95.600	95.600	94.500	94.500	84.546	2,169
2023-05-22	95.500	95.800	95.400	95.500	85.441	1,409
2023-05-19	95.500	96.000	95.000	95.200	85.172	2,080
2023-05-18	95.100	96.100	95.100	96.000	85.888	1,718
2023-05-17	94.400	95.200	93.400	94.700	84.725	2,509
2023-05-16	94.200	95.000	93.700	94.300	84.367	1,776
2023-05-15	96.500	96.500	94.100	94.600	84.635	2,388
2023-05-12	95.600	96.000	95.200	96.000	85.888	2,122
2023-05-11	94.900	95.600	94.400	95.400	85.351	3,410
2023-05-10	94.700	95.000	94.300	94.300	84.367	1,234
2023-05-09	95.400	95.700	94.100	95.200	85.172	3,825
2023-05-08	96.000	96.600	95.100	95.600	85.530	2,937
2023-05-05	95.200	96.100	95.000	96.100	85.977	2,103
2023-05-04	94.200	94.600	93.700	94.600	84.635	1,954
2023-05-03	94.000	94.800	93.600	94.800	84.814	1,977
2023-05-02	93.400	94.800	93.200	94.200	84.278	3,763
2023-04-28	93.200	93.700	92.200	93.400	83.562	6,535
2023-04-27	94.400	94.400	92.200	92.600	82.846	3,885
2023-04-26	93.800	94.300	92.500	94.200	84.278	4,094
2023-04-25	95.100	95.200	94.000	94.400	84.457	2,560
2023-04-24	95.800	96.400	94.800	94.800	84.814	1,235
2023-04-21	96.100	96.400	95.800	96.100	85.977	1,792
2023-04-20	96.000	96.300	94.800	96.000	85.888	2,380
2023-04-19	95.500	96.500	94.800	95.700	85.620	5,614
2023-04-18	97.500	97.900	95.400	95.400	85.351	2,785
2023-04-17	99.500	99.500	97.300	97.300	87.051	2,260
2023-04-14	99.300	100.60	98.600	98.800	88.393	4,104
2023-04-13	98.900	99.900	98.600	99.100	88.661	2,876
2023-04-12	97.600	99.000	97.000	98.700	88.304	6,855
2023-04-11	98.000	99.600	97.400	97.700	87.409	5,644
2023-04-06	96.600	98.000	95.800	97.900	87.588	7,644
2023-04-05	95.900	96.000	94.300	96.000	85.888	4,800
2023-04-04	95.900	97.000	95.600	96.000	85.888	4,082

← NewerPage 15 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.