CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	86.400	86.400	84.500	85.200	76.226	1,931
2022-07-22	85.000	87.500	84.900	86.000	76.941	2,656
2022-07-21	83.800	85.900	83.700	85.400	76.405	2,791
2022-07-20	84.200	84.800	82.700	83.700	74.884	2,575
2022-07-19	83.300	83.800	82.400	83.800	74.973	2,084
2022-07-18	82.000	83.700	82.000	83.300	74.526	2,047
2022-07-15	80.500	81.700	80.300	81.700	73.094	1,625
2022-07-14	81.700	81.700	79.100	80.000	71.573	2,113
2022-07-13	82.000	82.300	80.600	82.000	73.363	2,716
2022-07-12	84.800	84.800	82.100	82.500	73.810	5,067
2022-07-11	84.100	85.100	83.200	84.900	75.957	3,308
2022-07-08	83.500	85.000	83.500	84.200	75.331	4,726
2022-07-07	83.000	84.100	82.400	83.700	74.884	4,015
2022-07-06	81.500	82.700	81.400	82.300	73.631	4,825
2022-07-05	81.300	82.700	79.700	80.300	71.842	6,726
2022-07-04	79.800	80.900	79.500	80.900	72.379	3,836
2022-07-01	80.600	80.600	78.600	79.200	70.858	4,842
2022-06-30	80.500	80.500	78.700	80.500	72.021	5,785
2022-06-29	81.800	81.800	79.800	80.300	71.842	1,864
2022-06-28	82.000	83.100	81.800	81.800	73.184	2,473
2022-06-27	81.700	83.200	81.200	82.000	73.363	8,777
2022-06-24	79.800	81.700	79.700	81.300	72.736	4,315
2022-06-23	80.300	80.300	78.400	79.500	71.126	3,892
2022-06-22	81.000	81.000	79.300	80.700	72.200	3,782
2022-06-21	81.200	82.100	81.200	81.200	72.647	4,173
2022-06-20	82.000	82.600	80.700	81.200	72.647	3,517
2022-06-17	80.200	82.000	79.400	82.000	73.363	7,535
2022-06-16	81.200	81.200	77.900	79.100	70.768	10,815
2022-06-15	82.100	83.300	81.900	83.000	72.155	7,133
2022-06-14	83.700	83.700	81.300	81.600	70.938	7,707
2022-06-13	85.800	85.800	83.000	83.300	72.416	5,912
2022-06-10	88.000	88.300	86.200	86.200	74.937	8,060
2022-06-09	88.800	88.800	87.900	87.900	76.415	6,688
2022-06-08	88.700	89.200	88.300	89.000	77.371	2,738
2022-06-07	90.000	90.000	88.100	88.800	77.197	5,907
2022-06-06	90.300	90.800	89.200	89.500	77.806	4,664
2022-06-03	89.900	90.500	89.900	90.000	78.240	5,741
2022-06-02	88.500	89.600	88.500	89.300	77.632	4,669
2022-06-01	90.000	90.400	87.900	88.400	76.849	10,816
2022-05-31	88.100	89.900	88.000	89.900	78.153	11,590
2022-05-30	86.900	88.600	86.900	88.200	76.675	7,613
2022-05-27	85.100	86.300	84.400	86.300	75.024	3,789
2022-05-26	83.200	84.900	83.200	84.600	73.546	1,859
2022-05-25	83.800	83.900	82.300	83.000	72.155	4,696
2022-05-24	84.300	84.300	82.700	83.600	72.676	5,930
2022-05-23	85.400	85.400	83.600	84.800	73.720	5,310
2022-05-20	83.300	84.700	83.300	84.400	73.372	7,824
2022-05-19	83.400	83.400	81.500	82.600	71.807	5,684
2022-05-18	85.000	85.300	83.800	83.800	72.850	6,684
2022-05-17	85.300	85.700	83.900	85.000	73.894	8,930
2022-05-16	83.400	85.400	82.500	84.900	73.807	8,321
2022-05-13	81.000	83.600	81.000	83.000	72.155	5,798
2022-05-12	81.900	81.900	78.600	80.300	69.808	11,488
2022-05-11	82.000	83.400	80.800	82.400	71.633	6,891
2022-05-10	81.000	82.400	80.200	80.200	69.721	9,388
2022-05-09	82.800	82.800	80.000	81.000	70.416	7,641
2022-05-06	85.000	85.000	82.100	82.800	71.981	10,119
2022-05-05	87.200	87.800	84.900	84.900	73.807	5,808
2022-05-04	87.100	87.800	86.000	86.500	75.198	8,153
2022-05-03	86.400	87.600	85.800	86.600	75.284	14,395

← NewerPage 19 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.