CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	74.500	75.400	73.900	75.200	67.279	3,031
2022-10-14	73.500	75.100	73.500	74.100	66.295	2,735
2022-10-13	72.300	73.500	70.700	73.100	65.400	3,806
2022-10-12	71.700	72.900	71.400	72.200	64.595	4,059
2022-10-11	72.100	72.600	71.400	72.100	64.505	1,458
2022-10-10	73.600	73.600	72.100	72.100	64.505	1,003
2022-10-07	75.600	75.600	73.500	74.000	66.205	2,835
2022-10-06	76.200	76.200	74.600	75.100	67.189	2,164
2022-10-05	76.700	76.700	75.200	76.200	68.174	3,020
2022-10-04	75.500	77.000	75.300	76.300	68.263	3,570
2022-10-03	74.200	76.100	73.000	75.500	67.547	4,439
2022-09-30	72.400	74.500	72.400	74.400	66.563	4,055
2022-09-29	72.100	72.600	71.000	72.500	64.863	10,741
2022-09-28	72.000	72.700	71.300	72.200	64.595	9,773
2022-09-27	72.000	73.400	72.000	72.200	64.595	3,188
2022-09-26	71.800	72.800	71.500	72.200	64.595	7,431
2022-09-23	74.000	74.000	71.500	72.100	64.505	6,802
2022-09-22	73.400	73.700	72.600	73.300	65.579	4,167
2022-09-21	70.700	73.100	70.400	72.900	65.221	3,217
2022-09-20	71.500	71.900	70.700	70.900	63.432	2,221
2022-09-19	72.900	72.900	71.500	71.500	63.969	1,908
2022-09-16	71.000	73.400	70.500	73.200	65.490	6,040
2022-09-15	71.000	72.200	71.000	71.300	63.790	4,324
2022-09-14	73.100	74.300	69.900	71.000	63.521	10,755
2022-09-13	76.000	76.300	72.800	73.200	65.490	5,740
2022-09-12	76.000	76.300	75.500	76.100	68.084	4,123
2022-09-09	75.400	76.400	74.300	75.500	67.547	2,791
2022-09-08	74.900	76.000	73.900	75.700	67.726	2,128
2022-09-07	74.900	75.200	73.800	74.800	66.921	2,053
2022-09-06	75.600	76.300	74.700	75.400	67.458	2,499
2022-09-05	76.900	76.900	75.100	75.100	67.189	1,999
2022-09-02	77.400	77.800	76.200	77.300	69.158	4,616
2022-09-01	79.200	79.200	76.500	76.900	68.800	1,866
2022-08-31	79.900	80.100	77.700	78.800	70.500	5,419
2022-08-30	80.300	82.100	79.900	80.400	71.931	2,560
2022-08-29	80.100	80.600	79.400	79.900	71.484	2,346
2022-08-26	83.100	83.100	80.300	81.000	72.468	2,616
2022-08-25	83.000	83.500	82.500	82.700	73.989	1,614
2022-08-24	83.400	83.500	82.500	83.400	74.615	3,030
2022-08-23	84.700	85.300	83.700	83.900	75.063	1,068
2022-08-22	86.200	86.200	83.700	84.200	75.331	2,273
2022-08-19	88.400	88.400	86.600	86.800	77.657	1,594
2022-08-18	88.000	88.500	86.800	87.900	78.641	2,512
2022-08-17	88.800	88.800	86.000	87.400	78.194	2,169
2022-08-16	87.000	89.300	87.000	88.300	78.999	2,510
2022-08-15	87.800	87.800	85.700	86.700	77.568	2,224
2022-08-12	88.600	88.600	87.600	88.200	78.910	1,320
2022-08-11	86.000	89.400	86.000	88.200	78.910	3,813
2022-08-10	82.000	87.100	81.500	86.600	77.478	6,636
2022-08-09	82.400	83.300	81.400	82.200	73.542	4,754
2022-08-08	82.000	82.800	81.600	82.000	73.363	1,579
2022-08-05	84.600	84.700	82.000	82.400	73.721	2,592
2022-08-04	83.400	85.500	83.400	85.000	76.047	2,896
2022-08-03	82.100	83.600	82.000	83.400	74.615	2,819
2022-08-02	83.300	83.300	80.600	82.100	73.452	3,324
2022-08-01	84.000	84.000	82.400	83.800	74.973	3,445
2022-07-29	81.900	84.500	81.900	83.800	74.973	5,372
2022-07-28	80.500	81.600	80.400	81.400	72.826	4,062
2022-07-27	79.100	80.200	75.000	79.900	71.484	15,185
2022-07-26	84.300	84.300	75.000	78.600	70.321	30,508

← NewerPage 18 of 22 · 1,279 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.