CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	99.200	100.20	99.100	99.300	96.279	3,563
2025-08-11	100.80	100.80	99.100	99.900	96.860	2,603
2025-08-08	100.20	100.60	99.200	100.60	97.539	2,224
2025-08-07	99.100	100.60	99.000	100.00	96.957	4,506
2025-08-06	100.00	100.60	98.600	99.200	96.182	4,674
2025-08-05	98.900	101.20	98.500	100.40	97.345	6,041
2025-08-04	98.900	99.200	97.400	98.200	95.212	4,486
2025-08-01	101.00	101.00	97.800	98.200	95.212	3,685
2025-07-31	100.80	100.80	100.00	100.60	97.539	3,619
2025-07-30	101.00	101.00	100.40	100.60	97.539	3,562
2025-07-29	101.00	101.40	100.20	101.00	97.927	3,751
2025-07-28	102.00	102.00	100.40	100.60	97.539	3,106
2025-07-25	99.600	101.40	99.600	101.00	97.927	3,565
2025-07-24	101.00	101.00	99.100	99.800	96.764	4,622
2025-07-23	100.20	101.20	99.500	100.40	97.345	5,469
2025-07-22	99.500	100.00	99.400	99.600	96.570	3,666
2025-07-21	100.00	100.80	99.000	99.600	96.570	5,478
2025-07-18	100.20	100.20	98.900	99.400	96.376	2,389
2025-07-17	100.00	100.40	99.800	100.00	96.957	4,032
2025-07-16	100.40	101.40	99.900	99.900	96.860	5,600
2025-07-15	101.00	102.20	100.00	101.20	98.121	5,746
2025-07-14	99.700	101.00	99.600	100.60	97.539	3,491
2025-07-11	100.40	100.80	99.400	100.40	97.345	3,602
2025-07-10	101.80	101.80	100.00	100.60	97.539	5,436
2025-07-09	101.20	102.00	100.60	101.00	97.927	4,689
2025-07-08	100.80	101.20	99.700	101.00	97.927	4,982
2025-07-07	99.700	101.00	99.700	101.00	97.927	10,388
2025-07-04	98.700	99.800	98.100	99.300	96.279	4,564
2025-07-03	100.00	100.00	98.400	99.100	96.085	4,555
2025-07-02	97.600	99.900	97.300	99.500	96.473	19,297
2025-07-01	98.900	98.900	97.000	97.800	94.824	11,604
2025-06-30	98.000	98.500	97.900	98.100	95.115	3,053
2025-06-27	95.900	98.400	95.900	98.100	95.115	2,980
2025-06-26	95.700	96.700	95.600	96.000	93.079	4,151
2025-06-25	95.900	96.800	95.400	96.200	93.273	14,041
2025-06-24	96.300	97.600	95.800	96.400	93.467	5,755
2025-06-23	96.300	97.100	96.100	96.100	93.176	1,927
2025-06-20	96.300	96.500	95.600	96.300	93.370	3,697
2025-06-19	96.000	96.500	95.100	95.500	92.594	3,613
2025-06-18	96.600	96.800	96.200	96.700	93.758	3,536
2025-06-17	96.000	96.900	95.700	96.400	93.467	4,133
2025-06-16	97.300	97.300	96.100	96.100	93.176	2,509
2025-06-13	97.300	97.400	96.300	96.900	93.952	3,516
2025-06-12	99.200	99.200	97.500	97.600	94.630	5,684
2025-06-11	99.000	99.300	98.400	98.600	95.600	3,816
2025-06-10	98.900	99.800	98.900	99.000	95.988	4,502
2025-06-09	98.600	98.800	97.300	98.300	95.309	2,858
2025-06-06	99.000	99.000	97.700	97.800	94.824	2,112
2025-06-05	98.400	99.800	98.100	98.900	95.891	6,441
2025-06-04	101.00	101.20	99.700	100.20	94.388	4,489
2025-06-03	100.80	101.80	99.900	100.20	94.388	3,993
2025-06-02	100.00	100.60	99.100	100.00	94.200	3,926
2025-05-30	100.00	100.80	99.900	99.900	94.105	5,478
2025-05-29	101.00	101.00	99.900	100.00	94.200	1,431
2025-05-28	100.40	101.00	100.20	100.60	94.765	3,891
2025-05-27	100.00	100.20	98.800	99.900	94.105	3,584
2025-05-26	99.700	100.60	97.800	100.00	94.200	6,966
2025-05-23	100.60	100.60	98.300	98.800	93.069	2,406
2025-05-22	100.80	100.80	99.500	100.20	94.388	3,528
2025-05-21	100.00	100.20	98.400	100.20	94.388	6,100

← NewerPage 6 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.