CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	93.100	95.100	93.100	94.300	91.431	16,734
2026-04-29	93.400	94.600	93.200	93.300	90.461	8,075
2026-04-28	94.200	94.300	93.200	93.800	90.946	12,645
2026-04-27	94.500	95.000	93.500	93.500	90.655	6,358
2026-04-24	95.500	95.500	93.400	94.200	91.334	9,569
2026-04-23	96.000	96.000	94.500	94.900	92.013	7,484
2026-04-22	96.200	96.200	95.300	95.300	92.400	8,447
2026-04-21	99.100	99.100	95.200	96.800	93.855	32,962
2026-04-20	100.00	100.20	99.100	99.300	96.279	10,382
2026-04-17	99.900	100.40	98.700	100.20	97.151	12,519
2026-04-16	96.700	98.500	96.500	98.200	95.212	14,424
2026-04-15	95.300	96.200	94.900	96.200	93.273	16,017
2026-04-14	93.500	95.100	93.300	95.100	92.207	12,377
2026-04-13	92.600	93.100	92.300	93.100	90.267	11,144
2026-04-10	92.300	93.900	92.100	93.000	90.170	18,895
2026-04-09	92.500	92.900	91.500	92.100	89.298	17,935
2026-04-08	92.700	93.300	91.600	92.500	89.686	11,264
2026-04-07	90.800	92.700	90.200	90.500	87.747	19,095
2026-04-02	91.000	91.300	89.600	91.300	88.522	34,032
2026-04-01	94.900	94.900	90.800	91.300	88.522	28,588
2026-03-31	92.200	93.600	92.000	93.500	90.655	18,693
2026-03-30	90.300	91.800	89.100	91.700	88.910	19,738
2026-03-27	93.600	93.700	90.000	90.300	87.553	30,375
2026-03-26	96.600	96.700	91.100	91.400	88.619	38,485
2026-03-25	98.000	98.500	96.500	96.800	93.855	18,445
2026-03-24	98.100	98.500	96.700	97.300	94.340	21,333
2026-03-23	96.000	99.500	94.800	98.200	95.212	23,907
2026-03-20	98.200	99.000	96.200	96.500	93.564	12,542
2026-03-19	99.700	99.700	98.000	98.400	95.406	11,250
2026-03-18	100.40	101.00	99.500	99.500	96.473	16,033
2026-03-17	101.00	101.80	99.600	100.80	97.733	30,358
2026-03-16	100.20	101.00	98.800	101.00	97.927	13,868
2026-03-13	99.500	100.00	99.000	99.700	96.667	11,284
2026-03-12	98.700	100.20	98.500	100.00	96.957	10,967
2026-03-11	99.000	99.400	98.000	99.400	96.376	13,915
2026-03-10	99.000	99.300	98.000	98.900	95.891	21,068
2026-03-09	98.000	98.800	97.300	98.300	95.309	15,178
2026-03-06	99.500	99.600	98.500	99.200	96.182	8,623
2026-03-05	99.000	100.00	98.600	98.900	95.891	10,094
2026-03-04	97.100	99.100	96.400	99.100	96.085	19,800
2026-03-03	100.40	100.40	96.700	97.300	94.340	14,019
2026-03-02	98.000	99.900	97.100	99.300	96.279	13,489
2026-02-27	100.40	100.40	98.600	100.20	97.151	15,921
2026-02-26	101.20	101.60	99.600	100.60	97.539	7,097
2026-02-25	101.40	102.60	101.00	101.40	98.315	8,275
2026-02-24	102.40	103.00	101.40	101.80	98.703	10,759
2026-02-23	103.80	103.80	102.00	102.00	98.897	4,495
2026-02-20	103.40	104.40	103.20	103.80	100.64	4,235
2026-02-19	104.20	104.20	102.60	103.40	100.25	3,559
2026-02-18	102.60	105.40	102.60	104.00	100.84	8,160
2026-02-17	101.40	102.60	101.40	102.60	99.478	3,909
2026-02-16	102.20	103.00	101.60	101.60	98.509	3,873
2026-02-13	101.60	102.40	101.20	101.80	98.703	3,135
2026-02-12	101.80	102.20	100.60	101.60	98.509	4,095
2026-02-11	104.20	104.20	101.40	101.40	98.315	5,271
2026-02-10	102.00	104.20	101.60	103.80	100.64	5,239
2026-02-09	102.40	103.20	102.20	102.60	99.478	3,055
2026-02-06	101.20	102.40	100.20	102.40	99.284	4,617
2026-02-05	101.40	101.80	100.40	101.40	98.315	4,930
2026-02-04	100.80	101.20	98.300	101.20	98.121	11,082

← NewerPage 3 of 5 · 252 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.