CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	100.40	100.60	98.600	99.400	93.634	5,883
2025-02-20	99.800	100.60	99.800	100.20	94.388	3,119
2025-02-19	99.800	100.60	99.400	99.400	93.634	3,805
2025-02-18	100.60	100.60	99.400	100.40	94.576	4,116
2025-02-17	101.00	101.00	100.00	100.60	94.765	4,488
2025-02-14	100.40	101.40	100.40	100.80	94.953	4,688
2025-02-13	101.40	101.60	100.40	101.00	95.142	2,551
2025-02-12	101.00	101.40	100.60	101.20	95.330	2,554
2025-02-11	101.00	101.00	100.20	100.80	94.953	4,229
2025-02-10	101.00	101.00	100.80	100.80	94.953	1,435
2025-02-07	101.80	101.80	100.80	101.20	95.330	3,079
2025-02-06	101.40	102.00	100.80	101.60	95.707	5,219
2025-02-05	101.00	101.40	100.00	101.40	95.518	6,961
2025-02-04	101.00	101.00	100.40	100.80	94.953	1,893
2025-02-03	99.900	101.40	99.700	101.40	95.518	5,333
2025-01-31	102.00	102.20	100.60	102.20	96.272	5,283
2025-01-30	99.900	101.80	99.400	101.80	95.895	5,852
2025-01-29	101.20	102.00	99.600	99.900	94.105	5,303
2025-01-28	100.40	101.20	100.40	101.20	95.330	1,273
2025-01-27	100.20	101.20	99.700	100.40	94.576	3,150
2025-01-24	102.00	102.20	101.20	101.60	95.707	4,118
2025-01-23	101.80	102.20	101.00	101.60	95.707	4,240
2025-01-22	102.00	102.20	101.60	101.80	95.895	2,405
2025-01-21	101.40	102.00	101.40	102.00	96.084	2,801
2025-01-20	101.80	102.20	101.40	101.60	95.707	3,616
2025-01-17	101.40	102.40	101.20	101.60	95.707	3,327
2025-01-16	104.00	104.00	101.80	102.00	96.084	2,540
2025-01-15	103.60	104.60	103.40	103.40	97.402	4,171
2025-01-14	102.60	103.80	102.20	103.80	97.779	3,799
2025-01-13	102.60	102.60	101.80	101.80	95.895	3,178
2025-01-10	102.40	105.00	102.40	103.00	97.026	4,421
2025-01-09	102.00	102.20	101.40	101.80	95.895	1,979
2025-01-08	103.40	103.80	101.80	102.40	96.460	4,578
2025-01-07	103.40	103.80	103.00	103.60	97.591	1,458
2025-01-06	103.80	104.60	103.40	103.60	97.591	3,133
2025-01-03	103.00	104.40	103.00	103.80	97.779	3,116
2025-01-02	103.00	104.20	103.00	103.60	97.591	2,445
2024-12-30	103.40	103.60	102.20	103.40	97.402	5,315
2024-12-27	102.20	104.40	102.20	103.40	97.402	3,103
2024-12-23	103.20	103.20	102.40	102.40	96.460	3,321
2024-12-20	102.00	103.60	101.20	103.60	97.591	6,415
2024-12-19	102.20	104.20	102.20	102.80	96.837	6,422
2024-12-18	104.60	105.00	102.80	103.00	97.026	5,150
2024-12-17	101.80	104.80	101.60	104.60	98.533	13,619
2024-12-16	102.20	102.80	101.40	101.80	95.895	4,328
2024-12-13	103.20	105.60	101.80	102.40	96.460	9,715
2024-12-12	99.700	101.20	99.500	101.00	95.142	10,889
2024-12-11	99.200	99.900	99.100	99.900	94.105	2,807
2024-12-10	99.100	100.00	99.100	99.600	93.823	3,357
2024-12-09	99.100	100.00	99.000	99.300	93.540	3,694
2024-12-06	100.00	100.20	98.400	98.500	92.787	4,798
2024-12-05	100.20	101.00	99.800	100.00	94.200	2,849
2024-12-04	99.000	100.20	99.000	100.20	94.388	6,390
2024-12-03	98.300	99.000	97.800	98.500	92.787	4,318
2024-12-02	97.300	99.000	96.600	98.200	92.504	5,525
2024-11-29	94.100	99.100	94.100	96.800	91.185	11,302
2024-11-28	94.600	95.000	93.400	93.900	88.454	11,943
2024-11-27	96.700	96.800	94.500	94.500	89.019	10,034
2024-11-26	99.000	99.000	96.800	97.300	91.656	3,667
2024-11-25	99.400	99.600	97.400	98.600	92.881	22,745

← NewerPage 8 of 22 · 1,278 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.