CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	110.20	112.00	109.80	110.80	96.322	14,806
2022-02-02	109.80	112.20	109.80	111.00	96.496	6,287
2022-02-01	110.40	111.00	108.60	109.40	95.105	7,180
2022-01-31	108.20	110.00	107.40	109.00	94.758	10,504
2022-01-28	106.00	108.00	106.00	108.00	93.888	10,472
2022-01-27	106.00	107.00	104.80	106.40	92.497	7,821
2022-01-26	104.00	108.00	103.40	107.40	93.367	11,498
2022-01-25	102.80	104.40	101.60	103.40	89.889	10,026
2022-01-24	105.60	106.00	101.20	102.20	88.846	12,748
2022-01-21	107.40	109.00	106.60	106.80	92.845	6,520
2022-01-20	107.60	109.60	107.00	108.40	94.236	8,565
2022-01-19	105.60	108.00	105.00	108.00	93.888	12,066
2022-01-18	106.20	107.60	105.00	106.20	92.323	6,476
2022-01-17	109.80	109.80	106.20	106.60	92.671	7,293
2022-01-14	113.00	113.00	107.60	109.20	94.931	14,318
2022-01-13	115.20	115.20	112.60	113.00	98.235	11,864
2022-01-12	115.20	115.60	113.00	115.20	100.15	9,173
2022-01-11	113.60	115.60	112.60	115.00	99.974	10,783
2022-01-10	122.20	122.20	110.80	112.60	97.887	21,281
2022-01-07	125.00	125.00	121.20	121.40	105.54	4,956
2022-01-06	124.80	125.20	122.80	125.00	108.67	4,870
2022-01-05	124.80	125.60	122.60	125.40	109.01	6,523
2022-01-04	128.60	129.40	125.60	126.00	109.54	2,029
2022-01-03	128.00	129.80	128.00	129.00	112.14	2,585
2021-12-30	126.60	128.60	126.60	128.40	111.62	1,925
2021-12-29	126.60	128.20	126.20	127.00	110.41	3,024
2021-12-28	124.40	128.40	124.40	127.40	110.75	3,112
2021-12-27	124.60	125.80	124.60	125.20	108.84	1,571
2021-12-23	127.60	128.00	125.00	125.20	108.84	2,411
2021-12-22	125.80	127.20	125.80	127.00	110.41	2,564
2021-12-21	124.00	126.40	124.00	125.60	109.19	2,295
2021-12-20	124.20	124.80	122.60	123.20	107.10	5,454
2021-12-17	125.20	126.60	124.40	125.00	108.67	4,839
2021-12-16	128.00	128.00	125.40	126.00	109.54	5,347
2021-12-15	126.60	128.60	125.40	127.20	110.58	4,018
2021-12-14	130.20	131.00	123.60	125.80	109.36	11,215
2021-12-13	130.60	131.40	129.40	131.00	113.88	4,402
2021-12-10	127.20	130.20	127.20	129.80	112.84	2,776
2021-12-09	126.80	127.60	125.60	127.20	110.58	3,965
2021-12-08	124.60	127.40	124.60	126.60	110.06	6,989
2021-12-07	123.60	125.00	123.60	125.00	108.67	3,813
2021-12-06	123.60	124.40	122.40	122.80	106.75	2,903
2021-12-03	125.00	125.40	121.80	121.80	105.89	5,999
2021-12-02	127.80	127.80	121.20	124.40	108.15	8,495
2021-12-01	128.40	128.40	126.00	127.00	110.41	5,885
2021-11-30	126.40	128.60	126.00	127.00	110.41	7,670
2021-11-29	130.00	130.20	127.40	127.40	110.75	5,547
2021-11-26	130.20	130.80	128.60	129.40	112.49	6,797
2021-11-25	131.80	132.20	130.00	131.40	114.23	4,235
2021-11-24	130.60	132.00	128.40	131.40	114.23	4,663
2021-11-23	129.80	131.20	128.80	130.00	113.01	2,742
2021-11-22	131.00	131.20	128.80	130.60	113.54	3,700
2021-11-19	128.40	130.00	127.60	129.80	112.84	3,247
2021-11-18	130.80	131.40	128.00	128.00	111.27	4,702
2021-11-17	131.00	131.40	129.60	131.00	113.88	5,830
2021-11-16	129.00	130.60	129.00	130.40	113.36	3,033
2021-11-15	131.80	132.40	127.60	129.80	112.84	5,843
2021-11-12	129.00	131.00	126.80	131.00	113.88	11,627
2021-11-11	129.60	129.60	128.00	128.40	111.62	2,587
2021-11-10	128.00	128.80	126.80	128.80	111.97	1,982

← NewerPage 21 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.