CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	100.80	101.00	99.700	100.00	94.200	3,815
2025-05-19	100.60	101.40	99.700	100.60	94.765	14,598
2025-05-16	102.40	102.40	100.60	101.00	95.142	5,423
2025-05-15	101.60	102.60	101.20	102.00	96.084	7,719
2025-05-14	101.40	104.00	100.60	101.60	95.707	11,557
2025-05-13	103.40	103.40	99.500	100.40	94.576	7,455
2025-05-12	103.80	104.00	102.80	103.00	97.026	2,563
2025-05-09	102.80	102.80	101.60	102.80	96.837	3,859
2025-05-08	101.20	102.20	100.80	102.20	96.272	5,616
2025-05-07	102.00	102.00	101.40	102.00	96.084	4,760
2025-05-06	102.20	102.20	100.80	101.60	95.707	4,744
2025-05-05	103.00	103.00	101.40	101.40	95.518	8,235
2025-05-02	102.60	102.60	102.00	102.60	96.649	5,289
2025-04-30	102.00	102.60	101.40	102.00	96.084	4,062
2025-04-29	101.60	102.20	101.60	102.20	96.272	3,707
2025-04-28	102.60	102.60	101.20	101.80	95.895	3,809
2025-04-25	102.40	102.40	100.20	101.40	95.518	4,243
2025-04-24	100.00	101.40	99.400	101.40	95.518	4,750
2025-04-23	100.00	100.60	99.100	100.00	94.200	2,962
2025-04-22	99.100	99.100	97.500	98.800	93.069	3,498
2025-04-17	98.800	99.700	98.800	99.000	93.258	3,286
2025-04-16	99.000	99.800	98.100	99.700	93.917	6,829
2025-04-15	99.000	99.900	98.300	99.000	93.258	3,655
2025-04-14	98.200	98.900	97.200	98.900	93.163	5,152
2025-04-11	99.000	99.000	96.100	96.900	91.279	5,894
2025-04-10	97.000	98.200	96.100	96.900	91.279	8,234
2025-04-09	97.600	97.600	94.100	95.200	89.678	9,529
2025-04-08	96.700	96.700	95.000	96.300	90.714	7,594
2025-04-07	96.900	97.000	92.300	94.100	88.642	21,155
2025-04-04	100.60	100.60	96.000	97.900	92.221	11,191
2025-04-03	101.80	102.80	100.60	101.00	95.142	7,878
2025-04-02	104.20	104.20	101.80	102.20	96.272	4,094
2025-04-01	103.00	104.60	102.60	104.00	97.968	4,474
2025-03-31	104.80	105.00	101.20	103.00	97.026	9,584
2025-03-28	98.900	106.20	98.900	106.00	99.852	25,323
2025-03-27	98.600	99.300	97.400	99.300	93.540	7,620
2025-03-26	98.900	99.000	98.100	98.600	92.881	6,929
2025-03-25	98.000	98.400	97.000	98.000	92.316	6,281
2025-03-24	98.900	98.900	97.300	98.100	92.410	2,601
2025-03-21	98.100	98.500	96.900	98.300	92.598	19,150
2025-03-20	98.900	99.000	96.800	97.600	91.939	3,729
2025-03-19	97.600	99.000	96.800	99.000	93.258	10,699
2025-03-18	98.500	98.700	96.200	96.400	90.808	13,473
2025-03-17	97.900	98.700	97.100	98.700	92.975	5,202
2025-03-14	96.800	98.400	96.200	97.800	92.127	4,897
2025-03-13	96.600	96.700	95.700	95.900	90.337	5,138
2025-03-12	97.300	97.300	96.200	96.600	90.997	5,191
2025-03-11	96.400	96.900	95.700	96.200	90.620	5,641
2025-03-10	97.600	97.900	95.900	96.300	90.714	4,657
2025-03-07	94.500	97.500	94.500	97.300	91.656	10,064
2025-03-06	96.200	97.100	93.800	94.800	89.301	21,029
2025-03-05	96.700	98.700	96.000	96.400	90.808	19,137
2025-03-04	97.200	98.300	96.000	96.700	91.091	6,233
2025-03-03	97.600	98.300	97.200	97.700	92.033	5,394
2025-02-28	99.500	99.500	97.500	97.500	91.845	13,652
2025-02-27	99.100	99.500	98.600	99.100	93.352	6,391
2025-02-26	98.500	100.20	98.400	99.600	93.823	10,199
2025-02-25	100.00	100.20	98.700	98.700	92.975	8,671
2025-02-24	99.600	100.60	99.200	99.600	93.823	5,478
2025-02-21	100.40	100.60	98.600	99.400	93.634	5,883

← NewerPage 7 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.