CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	95.400	96.700	94.500	96.000	85.888	4,308
2023-03-31	96.000	96.900	95.000	95.000	84.993	2,641
2023-03-30	94.900	96.800	94.400	96.600	86.425	5,165
2023-03-29	94.400	94.400	93.100	93.900	84.009	3,081
2023-03-28	93.400	94.200	93.300	93.900	84.009	1,375
2023-03-27	92.200	94.600	92.200	93.900	84.009	3,419
2023-03-24	93.300	94.100	92.000	92.700	82.936	6,208
2023-03-23	93.600	94.500	92.600	93.900	84.009	4,993
2023-03-22	93.100	94.200	92.900	94.200	84.278	2,058
2023-03-21	94.000	94.500	93.200	93.500	83.651	2,253
2023-03-20	92.300	93.200	90.000	92.900	83.115	4,886
2023-03-17	94.400	94.400	91.700	91.700	82.041	17,714
2023-03-16	94.000	95.100	93.100	94.600	84.635	2,917
2023-03-15	93.600	93.600	91.400	93.400	83.562	5,335
2023-03-14	91.900	93.700	91.400	93.000	83.204	3,618
2023-03-13	92.600	92.600	89.600	91.400	81.773	4,931
2023-03-10	92.500	93.600	91.500	92.900	83.115	3,309
2023-03-09	93.200	93.800	92.000	93.300	83.472	2,756
2023-03-08	92.300	92.900	92.000	92.900	83.115	1,972
2023-03-07	94.900	94.900	92.300	92.900	83.115	2,970
2023-03-06	92.700	94.300	92.200	94.300	84.367	4,096
2023-03-03	91.100	92.900	90.800	92.700	82.936	5,760
2023-03-02	92.400	92.700	90.400	91.900	82.220	6,073
2023-03-01	94.200	94.800	92.600	92.700	82.936	4,645
2023-02-28	94.600	94.700	92.900	94.600	84.635	6,900
2023-02-27	94.600	95.500	94.500	94.900	84.904	1,976
2023-02-24	96.600	96.600	94.800	94.800	84.814	2,649
2023-02-23	95.300	96.800	95.300	96.100	85.977	2,387
2023-02-22	95.500	96.100	94.600	95.900	85.799	2,922
2023-02-21	96.700	96.900	95.400	96.100	85.977	2,518
2023-02-20	97.900	97.900	96.100	96.100	85.977	1,796
2023-02-17	96.700	97.500	96.000	97.500	87.230	2,165
2023-02-16	96.000	97.300	95.600	97.300	87.051	7,850
2023-02-15	95.900	96.600	95.000	95.700	85.620	4,229
2023-02-14	93.900	96.500	93.900	96.000	85.888	10,755
2023-02-13	91.600	94.000	91.600	93.300	83.472	3,946
2023-02-10	94.200	94.200	91.400	92.200	82.488	3,368
2023-02-09	93.600	94.200	92.900	93.700	83.830	2,985
2023-02-08	93.200	94.600	93.200	93.500	83.651	4,737
2023-02-07	93.000	93.800	92.500	93.000	83.204	1,886
2023-02-06	94.800	94.800	93.000	93.000	83.204	4,684
2023-02-03	96.200	96.200	94.600	95.400	85.351	3,394
2023-02-02	93.500	97.000	93.500	96.500	86.335	9,500
2023-02-01	91.500	92.900	90.500	92.900	83.115	5,458
2023-01-31	93.300	93.300	91.000	91.000	81.415	4,541
2023-01-30	94.000	94.000	92.800	93.800	83.920	2,385
2023-01-27	94.800	95.600	93.700	94.600	84.635	5,154
2023-01-26	95.000	95.100	94.800	95.000	84.993	5,460
2023-01-25	95.400	95.800	94.200	95.000	84.993	3,784
2023-01-24	96.500	96.500	95.500	95.900	85.799	1,263
2023-01-23	96.100	97.000	95.600	96.800	86.604	3,846
2023-01-20	94.900	96.300	94.900	96.100	85.977	2,146
2023-01-19	94.900	96.200	94.500	95.500	85.441	3,180
2023-01-18	94.000	95.700	93.600	95.400	85.351	13,313
2023-01-17	92.700	94.000	92.700	93.900	84.009	1,911
2023-01-16	94.800	94.800	93.100	93.300	83.472	2,714
2023-01-13	92.400	94.700	92.400	94.300	84.367	2,444
2023-01-12	91.300	92.700	90.200	92.700	82.936	6,629
2023-01-11	89.500	91.500	89.100	91.500	81.862	4,917
2023-01-10	90.200	90.600	89.000	90.000	80.520	3,297

← NewerPage 16 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.