CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	102.00	102.40	100.20	101.20	98.121	5,340
2026-02-02	101.80	103.20	101.40	102.40	99.284	8,731
2026-01-30	101.80	102.40	101.00	101.00	97.927	7,029
2026-01-29	100.80	101.80	100.80	101.20	98.121	5,183
2026-01-28	101.80	102.00	99.800	101.00	97.927	7,731
2026-01-27	101.80	102.00	100.40	101.80	98.703	7,647
2026-01-26	102.20	103.00	100.20	102.00	98.897	11,587
2026-01-23	103.80	103.80	101.60	102.80	99.672	9,741
2026-01-22	102.00	105.20	102.00	103.40	100.25	8,853
2026-01-21	103.20	103.20	101.00	102.00	98.897	6,485
2026-01-20	103.60	103.80	102.00	103.20	100.06	4,768
2026-01-19	104.00	104.20	103.40	103.80	100.64	4,274
2026-01-16	105.20	105.40	104.40	105.20	102.00	4,540
2026-01-15	105.80	105.80	104.60	105.60	102.39	1,835
2026-01-14	105.60	105.80	104.60	105.00	101.81	5,808
2026-01-13	105.60	105.80	105.00	105.80	102.58	3,530
2026-01-12	105.80	106.00	105.20	105.40	102.19	4,212
2026-01-09	105.40	106.00	104.60	105.80	102.58	6,572
2026-01-08	105.60	106.20	105.00	105.40	102.19	6,065
2026-01-07	104.60	106.00	104.00	105.80	102.58	7,751
2026-01-06	102.80	104.00	102.00	104.00	100.84	5,059
2026-01-05	101.40	103.20	101.00	103.20	100.06	5,380
2026-01-02	103.80	103.80	101.60	101.80	98.703	4,203
2025-12-30	102.40	103.80	101.60	103.80	100.64	5,118
2025-12-29	102.40	102.80	101.60	102.60	99.478	3,147
2025-12-23	102.80	102.80	101.00	101.60	98.509	2,913
2025-12-22	101.20	102.20	100.60	102.00	98.897	3,121
2025-12-19	101.40	102.20	100.40	101.20	98.121	7,601
2025-12-18	100.20	101.40	99.400	101.40	98.315	4,899
2025-12-17	100.20	100.60	99.500	100.00	96.957	5,764
2025-12-16	101.20	101.40	100.20	100.60	97.539	4,249
2025-12-15	101.80	101.80	101.00	101.20	98.121	3,565
2025-12-12	101.00	102.40	101.00	101.60	98.509	3,481
2025-12-11	102.00	102.00	100.80	101.20	98.121	4,459
2025-12-10	100.40	101.40	100.00	100.60	97.539	4,791
2025-12-09	100.00	101.40	100.00	101.00	97.927	5,039
2025-12-08	101.80	101.80	99.600	100.00	96.957	4,441
2025-12-05	101.60	101.60	100.60	100.80	97.733	5,886
2025-12-04	101.60	102.00	100.40	101.40	98.315	16,742
2025-12-03	101.00	101.60	100.80	101.20	98.121	2,325
2025-12-02	103.00	104.00	99.700	101.00	97.927	9,854
2025-12-01	102.80	104.00	102.00	102.80	99.672	9,908
2025-11-28	102.20	103.80	102.00	103.20	100.06	4,570
2025-11-27	100.20	102.40	100.00	102.00	98.897	7,925
2025-11-26	100.80	100.80	99.600	100.40	97.345	3,419
2025-11-25	99.800	101.00	99.700	100.80	97.733	5,145
2025-11-24	100.00	100.20	99.500	99.700	96.667	9,928
2025-11-21	98.800	99.800	98.800	99.700	96.667	6,394
2025-11-20	98.300	100.00	98.000	99.000	95.988	6,928
2025-11-19	98.900	99.600	97.900	97.900	94.921	8,527
2025-11-18	98.900	99.400	98.400	98.800	95.794	6,252
2025-11-17	98.100	100.80	98.000	99.200	96.182	8,873
2025-11-14	97.600	98.200	96.700	97.900	94.921	11,258
2025-11-13	96.400	99.400	96.400	98.300	95.309	10,442
2025-11-12	95.000	96.400	94.000	95.500	92.594	13,840
2025-11-11	96.600	97.700	94.600	94.600	91.722	17,304
2025-11-10	97.900	98.100	96.100	96.200	93.273	9,397
2025-11-07	98.500	99.200	97.100	97.400	94.437	5,589
2025-11-06	99.300	99.600	98.400	98.400	95.406	8,849
2025-11-05	99.100	100.00	99.000	99.300	96.279	6,271

← NewerPage 4 of 22 · 1,277 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.