CEWE Stiftung & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 128.20 | 128.40 | 127.00 | 127.40 | 110.75 | 2,722 |
| 2021-11-08 | 126.00 | 129.40 | 126.00 | 128.40 | 111.62 | 3,534 |
| 2021-11-05 | 128.40 | 128.40 | 126.00 | 126.60 | 110.06 | 6,561 |
| 2021-11-04 | 128.00 | 129.80 | 127.40 | 127.80 | 111.10 | 5,957 |
| 2021-11-03 | 125.60 | 128.00 | 125.20 | 127.80 | 111.10 | 4,344 |
| 2021-11-02 | 124.60 | 126.00 | 123.80 | 125.60 | 109.19 | 3,458 |
| 2021-11-01 | 121.20 | 124.60 | 121.20 | 124.00 | 107.80 | 4,700 |
| 2021-10-29 | 119.40 | 121.60 | 119.20 | 120.80 | 105.02 | 3,463 |
| 2021-10-28 | 119.20 | 119.80 | 118.80 | 119.40 | 103.80 | 2,790 |
| 2021-10-27 | 120.60 | 122.00 | 119.00 | 119.60 | 103.97 | 4,381 |
| 2021-10-26 | 121.00 | 121.80 | 119.80 | 121.40 | 105.54 | 5,859 |
| 2021-10-25 | 118.60 | 121.40 | 118.40 | 121.00 | 105.19 | 6,166 |
| 2021-10-22 | 119.20 | 120.40 | 117.60 | 117.80 | 102.41 | 6,319 |
| 2021-10-21 | 119.20 | 120.80 | 118.40 | 119.60 | 103.97 | 9,452 |
| 2021-10-20 | 120.20 | 120.20 | 118.40 | 119.40 | 103.80 | 9,661 |
| 2021-10-19 | 120.40 | 121.40 | 118.40 | 119.00 | 103.45 | 5,634 |
| 2021-10-18 | 119.20 | 121.00 | 119.00 | 120.60 | 104.84 | 2,651 |
| 2021-10-15 | 120.00 | 121.40 | 119.60 | 120.00 | 104.32 | 4,436 |
| 2021-10-14 | 119.00 | 120.80 | 119.00 | 120.20 | 104.49 | 3,274 |
← NewerPage 22 of 22 · 1,279 trading days
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.