CEWE Stiftung & Co. KGaA historical data
| 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 |
← NewerPage 3 of 3 · 129 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.