CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	94.400	97.700	94.200	97.400	97.400	14,367
2026-07-23	95.900	95.900	93.600	93.900	93.900	2,806
2026-07-22	95.500	96.200	94.800	95.200	95.200	6,468
2026-07-21	94.900	96.100	94.800	95.500	95.500	4,653
2026-07-20	96.400	96.600	94.900	95.500	95.500	6,103
2026-07-17	95.700	97.200	95.500	96.400	96.400	7,289
2026-07-16	95.200	98.600	94.900	96.000	96.000	16,902
2026-07-15	94.400	95.800	93.100	95.300	95.300	8,207
2026-07-14	93.500	93.900	92.700	93.700	93.700	6,411
2026-07-13	92.900	94.000	92.800	93.800	93.800	4,123
2026-07-10	93.000	93.600	92.700	92.900	92.900	4,226
2026-07-09	92.400	93.200	92.300	92.800	92.800	5,844
2026-07-08	93.100	93.100	91.700	91.700	91.700	8,996
2026-07-07	92.600	93.700	92.600	93.200	93.200	6,098
2026-07-06	93.900	94.500	93.000	93.100	93.100	5,585
2026-07-03	92.000	94.300	91.900	94.200	94.200	7,288
2026-07-02	91.700	92.300	91.000	91.600	91.600	4,549
2026-07-01	91.000	91.900	90.300	91.300	91.300	7,262
2026-06-30	91.500	91.800	90.700	91.100	91.100	7,233
2026-06-29	91.600	92.200	91.100	91.100	91.100	4,366
2026-06-26	91.100	91.800	90.700	91.600	91.600	10,024
2026-06-25	93.400	93.400	91.200	91.200	91.200	8,271
2026-06-24	93.500	93.700	92.300	93.400	93.400	14,630
2026-06-23	95.000	95.000	93.300	93.600	93.600	5,949
2026-06-22	94.900	94.900	93.300	94.000	94.000	5,312
2026-06-19	95.000	95.600	94.100	95.100	95.100	9,000
2026-06-18	96.300	96.500	94.400	94.900	94.900	8,230
2026-06-17	96.700	97.600	96.000	97.000	97.000	4,187
2026-06-16	96.500	96.900	95.100	96.100	96.100	6,722
2026-06-15	98.700	99.000	96.400	96.400	96.400	10,628
2026-06-12	95.300	97.800	95.300	97.500	97.500	7,386
2026-06-11	94.900	95.800	94.000	95.200	95.200	8,423
2026-06-10	95.000	95.400	94.400	95.000	95.000	7,514
2026-06-09	94.600	96.000	93.800	94.600	94.600	10,199
2026-06-08	95.200	95.200	93.500	94.600	94.600	7,537
2026-06-05	94.800	96.300	94.600	94.600	94.600	7,696
2026-06-04	96.200	97.500	94.800	95.500	95.500	15,597
2026-06-03	99.500	99.900	98.600	98.600	95.600	8,011
2026-06-02	100.40	101.20	99.800	100.40	97.345	15,007
2026-06-01	102.80	102.80	99.400	99.900	96.860	9,403
2026-05-29	101.80	102.80	101.60	102.60	99.478	18,089
2026-05-28	102.00	102.80	101.60	101.60	98.509	7,605
2026-05-27	102.00	102.60	101.20	102.60	99.478	8,795
2026-05-26	101.20	102.40	100.80	101.20	98.121	9,800
2026-05-25	103.60	104.20	101.60	102.00	98.897	6,627
2026-05-22	105.20	105.20	102.40	102.80	99.672	12,630
2026-05-21	105.80	106.20	105.20	105.20	102.00	7,942
2026-05-20	105.00	106.20	104.60	105.40	102.19	15,988
2026-05-19	104.80	106.20	104.40	105.20	102.00	17,077
2026-05-18	103.00	105.00	102.80	104.40	101.22	12,638
2026-05-15	101.80	105.60	101.80	104.80	101.61	16,117
2026-05-14	99.900	102.60	99.900	102.60	99.478	12,205
2026-05-13	98.100	100.00	97.400	99.800	96.764	17,089
2026-05-12	97.900	98.700	95.200	98.200	95.212	37,422
2026-05-11	93.700	99.800	92.400	98.700	95.697	55,252
2026-05-08	93.500	93.700	92.800	93.100	90.267	13,056
2026-05-07	94.800	95.200	93.900	93.900	91.043	8,759
2026-05-06	94.400	95.800	94.000	94.400	91.528	14,349
2026-05-05	93.900	94.900	92.900	93.700	90.849	10,125
2026-05-04	94.900	94.900	93.100	93.100	90.267	9,795

← NewerPage 2 of 22 · 1,277 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.