CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	91.800	92.400	90.500	90.700	81.146	2,428
2023-01-06	89.300	92.300	88.200	91.700	82.041	6,697
2023-01-05	89.800	89.800	88.200	88.800	79.446	2,191
2023-01-04	87.700	89.800	87.600	89.300	79.894	4,700
2023-01-03	88.000	88.700	87.400	88.100	78.820	5,753
2023-01-02	89.100	89.100	87.500	87.600	78.373	1,746
2022-12-30	88.300	90.000	88.000	88.700	79.357	4,780
2022-12-29	87.400	89.400	87.300	88.900	79.536	5,391
2022-12-28	89.300	89.400	87.700	88.000	78.731	3,590
2022-12-27	89.300	90.500	88.100	88.800	79.446	3,619
2022-12-23	87.400	89.200	86.800	88.700	79.357	4,672
2022-12-22	88.000	88.800	87.200	87.400	78.194	2,712
2022-12-21	89.000	89.600	88.000	88.500	79.178	3,045
2022-12-20	87.800	89.200	87.400	88.500	79.178	3,608
2022-12-19	88.800	88.800	87.700	88.400	79.089	2,845
2022-12-16	87.600	88.800	86.700	88.400	79.089	5,613
2022-12-15	91.300	91.300	87.200	88.000	78.731	9,203
2022-12-14	90.600	91.300	89.300	90.800	81.236	2,748
2022-12-13	91.700	93.200	90.900	91.000	81.415	6,685
2022-12-12	94.600	94.600	89.900	91.100	81.504	4,314
2022-12-09	92.000	94.000	91.400	94.000	84.099	5,274
2022-12-08	93.800	93.800	91.800	91.900	82.220	3,639
2022-12-07	94.300	95.800	92.700	92.700	82.936	8,092
2022-12-06	97.000	97.400	94.700	94.700	84.725	6,884
2022-12-05	97.200	98.200	96.000	98.200	87.856	4,996
2022-12-02	98.000	98.600	96.400	97.500	87.230	7,142
2022-12-01	96.500	99.000	96.500	97.900	87.588	9,480
2022-11-30	95.000	96.500	94.800	95.900	85.799	9,135
2022-11-29	94.500	95.400	94.200	95.000	84.993	2,602
2022-11-28	93.800	95.500	93.500	94.000	84.099	4,159
2022-11-25	94.100	94.600	93.100	94.400	84.457	2,224
2022-11-24	94.100	95.100	93.500	93.900	84.009	2,751
2022-11-23	91.900	93.900	90.700	93.800	83.920	5,819
2022-11-22	91.600	93.600	91.500	92.400	82.667	4,761
2022-11-21	91.800	92.000	90.600	91.700	82.041	3,037
2022-11-18	88.600	92.400	88.600	92.100	82.399	10,585
2022-11-17	89.000	89.400	88.000	89.100	79.715	4,120
2022-11-16	90.000	90.700	88.000	89.000	79.625	7,256
2022-11-15	90.800	91.000	88.700	89.700	80.252	6,700
2022-11-14	89.200	90.700	86.200	90.700	81.146	10,982
2022-11-11	87.500	88.900	85.900	88.900	79.536	5,517
2022-11-10	82.300	86.600	82.200	86.600	77.478	4,964
2022-11-09	84.100	84.500	82.600	82.800	74.078	2,406
2022-11-08	81.700	84.600	81.600	84.100	75.241	2,080
2022-11-07	81.100	81.800	80.500	81.700	73.094	2,529
2022-11-04	78.100	80.800	78.100	80.700	72.200	3,133
2022-11-03	78.600	78.600	77.500	78.100	69.873	755
2022-11-02	79.500	79.500	78.000	79.100	70.768	2,078
2022-11-01	79.800	80.100	78.900	79.100	70.768	2,871
2022-10-31	79.500	80.000	78.900	79.300	70.947	1,308
2022-10-28	79.700	80.000	79.500	79.800	71.394	641
2022-10-27	79.500	80.000	78.700	79.500	71.126	1,248
2022-10-26	79.700	80.000	79.100	80.000	71.573	2,288
2022-10-25	79.300	80.000	78.300	80.000	71.573	6,933
2022-10-24	76.800	78.900	76.500	78.900	70.589	3,938
2022-10-21	76.100	77.000	74.900	76.300	68.263	1,452
2022-10-20	76.900	77.000	75.400	76.600	68.531	2,531
2022-10-19	77.500	77.700	76.300	76.800	68.710	1,764
2022-10-18	74.700	78.700	74.700	77.900	69.695	4,504
2022-10-17	74.500	75.400	73.900	75.200	67.279	3,031

← NewerPage 17 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.