CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	87.500	87.500	85.100	87.000	75.632	6,432
2022-04-29	87.400	88.300	86.900	86.900	75.545	7,622
2022-04-28	86.300	87.800	85.900	86.800	75.458	7,210
2022-04-27	86.500	86.600	85.200	86.000	74.763	9,066
2022-04-26	88.000	88.000	85.800	86.000	74.763	4,335
2022-04-25	88.500	88.500	86.900	88.000	76.502	5,032
2022-04-22	89.600	90.000	88.600	88.800	77.197	4,323
2022-04-21	89.500	90.200	89.200	89.700	77.979	2,899
2022-04-20	88.000	89.400	88.000	89.200	77.545	4,281
2022-04-19	87.000	88.200	85.700	88.000	76.502	10,122
2022-04-14	87.700	87.800	86.600	86.800	75.458	9,296
2022-04-13	89.000	89.900	87.400	88.000	76.502	10,257
2022-04-12	87.500	89.800	86.800	89.300	77.632	12,264
2022-04-11	89.600	89.800	87.600	88.100	76.588	12,998
2022-04-08	88.200	90.300	87.700	90.200	78.414	14,316
2022-04-07	88.600	90.000	87.600	87.900	76.415	22,615
2022-04-06	91.000	91.300	87.200	87.900	76.415	16,490
2022-04-05	93.000	93.000	90.500	90.800	78.936	24,390
2022-04-04	93.500	94.000	92.500	93.500	81.283	14,343
2022-04-01	92.400	94.500	91.700	93.100	80.935	25,794
2022-03-31	98.800	100.20	91.000	91.500	79.544	25,528
2022-03-30	102.00	102.00	99.000	99.800	86.760	9,463
2022-03-29	100.00	103.00	100.00	102.40	89.020	11,355
2022-03-28	99.600	100.80	98.000	99.000	86.064	18,187
2022-03-25	98.600	99.600	97.600	99.100	86.151	11,632
2022-03-24	97.700	98.400	96.000	98.400	85.543	17,107
2022-03-23	100.20	100.20	96.900	97.100	84.412	15,194
2022-03-22	98.000	100.40	97.900	99.700	86.673	11,382
2022-03-21	97.600	100.80	97.200	97.400	84.673	14,613
2022-03-18	103.00	103.00	96.500	97.100	84.412	19,800
2022-03-17	104.00	105.20	103.00	103.40	89.889	7,670
2022-03-16	100.40	104.00	100.40	103.40	89.889	11,241
2022-03-15	102.40	102.40	98.400	99.700	86.673	7,690
2022-03-14	98.500	102.00	98.500	101.80	88.498	10,039
2022-03-11	96.200	100.00	96.200	98.500	85.630	7,633
2022-03-10	99.100	99.400	96.000	96.800	84.152	13,188
2022-03-09	95.600	98.700	94.500	98.600	85.716	13,801
2022-03-08	91.500	95.000	91.300	93.000	80.848	14,848
2022-03-07	90.200	94.200	90.000	91.900	79.892	10,045
2022-03-04	97.500	97.800	94.700	95.000	82.587	12,378
2022-03-03	102.00	102.00	97.100	97.100	84.412	10,919
2022-03-02	100.20	102.00	99.900	101.60	88.324	10,675
2022-03-01	102.20	102.20	100.20	100.40	87.281	13,992
2022-02-28	97.600	101.80	97.300	101.80	88.498	12,362
2022-02-25	99.000	100.00	97.900	99.900	86.847	11,902
2022-02-24	97.000	98.400	94.500	97.700	84.934	14,507
2022-02-23	99.200	101.40	98.800	98.800	85.890	10,093
2022-02-22	99.700	101.00	98.000	98.700	85.803	12,722
2022-02-21	101.00	102.00	98.800	100.40	87.281	11,609
2022-02-18	102.60	103.60	99.700	100.00	86.934	11,842
2022-02-17	104.40	104.80	102.40	103.40	89.889	9,986
2022-02-16	104.60	107.80	103.00	103.80	90.237	15,832
2022-02-15	105.20	107.00	105.00	105.20	91.454	14,795
2022-02-14	105.60	105.60	103.20	105.00	91.280	10,627
2022-02-11	108.60	108.60	106.60	107.60	93.541	6,907
2022-02-10	107.80	109.20	107.40	109.00	94.758	5,440
2022-02-09	105.80	108.60	105.80	108.40	94.236	5,352
2022-02-08	107.80	108.40	105.40	106.20	92.323	6,947
2022-02-07	106.80	109.00	106.80	108.20	94.062	4,997
2022-02-04	110.20	110.40	106.80	106.80	92.845	8,076

← NewerPage 20 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.