CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	99.300	99.500	98.100	99.100	96.085	5,957
2025-11-03	99.900	100.80	99.100	99.500	96.473	9,236
2025-10-31	100.20	100.60	99.200	99.400	96.376	5,361
2025-10-30	100.80	100.80	99.800	99.800	96.764	4,633
2025-10-29	102.40	102.60	100.80	100.80	97.733	4,829
2025-10-28	103.00	103.60	102.20	102.60	99.478	4,544
2025-10-27	103.80	103.80	102.60	102.60	99.478	2,356
2025-10-24	104.00	104.00	102.20	103.60	100.45	6,968
2025-10-23	103.00	103.60	102.00	103.40	100.25	5,059
2025-10-22	104.40	104.40	102.20	103.00	99.866	8,985
2025-10-21	104.80	105.40	104.00	104.00	100.84	9,395
2025-10-20	103.20	104.60	103.00	104.20	101.03	7,135
2025-10-17	102.40	103.60	102.40	102.80	99.672	5,454
2025-10-16	104.20	104.20	103.00	103.60	100.45	9,691
2025-10-15	102.00	104.00	102.00	104.00	100.84	10,900
2025-10-14	102.20	102.20	100.20	101.20	98.121	11,567
2025-10-13	102.80	103.80	102.00	102.20	99.091	4,335
2025-10-10	102.00	104.80	102.00	102.80	99.672	11,381
2025-10-09	101.40	104.60	101.40	102.20	99.091	13,668
2025-10-08	100.80	101.40	99.800	101.00	97.927	4,047
2025-10-07	101.00	101.40	100.20	100.20	97.151	4,124
2025-10-06	100.40	101.60	100.40	101.20	98.121	4,785
2025-10-03	101.00	101.00	100.20	100.80	97.733	4,356
2025-10-02	100.60	100.80	100.00	100.60	97.539	4,808
2025-10-01	99.800	100.60	99.600	100.20	97.151	8,920
2025-09-30	99.600	100.00	99.000	99.900	96.860	7,473
2025-09-29	98.000	99.900	97.900	99.900	96.860	8,959
2025-09-26	97.600	98.200	97.000	98.200	95.212	5,193
2025-09-25	97.700	98.400	97.200	97.400	94.437	11,409
2025-09-24	97.200	98.100	97.000	97.800	94.824	7,851
2025-09-23	96.700	97.600	96.700	97.300	94.340	3,949
2025-09-22	95.400	96.700	95.300	96.500	93.564	5,194
2025-09-19	97.300	97.300	95.500	95.500	92.594	12,345
2025-09-18	98.300	98.900	97.500	97.500	94.534	4,941
2025-09-17	97.500	98.800	97.500	98.400	95.406	4,029
2025-09-16	99.300	99.300	97.500	97.700	94.727	7,878
2025-09-15	98.500	100.00	98.400	99.200	96.182	7,718
2025-09-12	97.800	99.100	97.400	98.900	95.891	4,990
2025-09-11	97.000	99.100	97.000	97.500	94.534	7,646
2025-09-10	97.500	97.800	96.600	97.000	94.049	8,284
2025-09-09	98.100	98.200	97.000	97.300	94.340	5,892
2025-09-08	96.600	98.700	96.400	98.400	95.406	8,955
2025-09-05	96.800	97.500	96.500	96.700	93.758	8,625
2025-09-04	95.100	97.200	94.900	96.600	93.661	5,330
2025-09-03	94.900	95.600	94.900	95.200	92.303	9,812
2025-09-02	95.900	96.700	94.900	94.900	92.013	10,399
2025-09-01	96.700	96.800	95.800	96.200	93.273	10,372
2025-08-29	96.000	96.700	95.800	96.200	93.273	11,123
2025-08-28	96.500	96.800	95.500	95.500	92.594	10,122
2025-08-27	95.700	96.900	95.100	96.300	93.370	8,656
2025-08-26	94.900	96.600	94.000	95.200	92.303	18,166
2025-08-25	94.900	96.900	93.100	94.500	91.625	11,735
2025-08-22	94.400	94.400	93.300	94.000	91.140	4,554
2025-08-21	94.600	95.100	93.200	93.700	90.849	6,247
2025-08-20	95.000	95.800	94.100	94.100	91.237	7,314
2025-08-19	95.400	96.100	95.000	95.000	92.110	5,055
2025-08-18	96.200	96.300	94.700	94.800	91.916	8,836
2025-08-15	97.100	97.600	95.600	95.700	92.788	7,084
2025-08-14	98.400	99.200	96.600	96.900	93.952	10,593
2025-08-13	99.800	100.80	97.900	98.600	95.600	4,529

← NewerPage 5 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.