CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	98.900	99.600	98.800	99.400	93.634	3,045
2024-11-21	99.000	99.600	98.000	98.900	93.163	3,859
2024-11-20	99.600	100.40	99.200	99.500	93.729	9,439
2024-11-19	101.20	101.20	99.000	99.200	93.446	2,936
2024-11-18	99.300	100.40	98.600	100.20	94.388	10,188
2024-11-15	101.60	102.20	98.900	99.200	93.446	5,320
2024-11-14	99.900	102.20	99.900	102.20	96.272	6,809
2024-11-13	100.20	100.40	99.400	99.700	93.917	3,447
2024-11-12	101.00	101.80	99.800	100.00	94.200	3,382
2024-11-11	102.00	102.00	101.00	101.00	95.142	2,014
2024-11-08	102.00	102.20	100.80	101.60	95.707	2,670
2024-11-07	101.00	102.60	100.60	101.80	95.895	3,346
2024-11-06	101.80	102.00	100.00	100.80	94.953	2,838
2024-11-05	99.300	101.40	99.300	101.00	95.142	2,329
2024-11-04	98.300	99.400	98.200	99.400	93.634	4,240
2024-11-01	99.300	99.900	98.100	98.600	92.881	2,313
2024-10-31	99.500	99.500	98.300	98.800	93.069	6,897
2024-10-30	99.700	99.700	98.600	99.500	93.729	4,111
2024-10-29	100.80	100.80	99.500	99.900	94.105	4,508
2024-10-28	101.00	101.40	99.600	100.40	94.576	3,748
2024-10-25	101.40	101.40	99.400	100.60	94.765	3,901
2024-10-24	102.60	103.40	101.60	101.60	95.707	3,767
2024-10-23	105.20	105.20	102.60	102.60	96.649	2,818
2024-10-22	105.00	106.00	104.40	105.00	98.910	6,148
2024-10-21	104.60	105.80	104.60	105.00	98.910	2,863
2024-10-18	105.20	106.00	104.60	104.80	98.721	2,384
2024-10-17	105.60	107.00	104.80	104.80	98.721	1,657
2024-10-16	104.60	105.20	104.40	105.00	98.910	2,175
2024-10-15	104.00	105.20	104.00	104.80	98.721	3,002
2024-10-14	104.40	105.20	103.20	104.40	98.344	5,285
2024-10-11	103.80	105.60	103.60	104.20	98.156	2,356
2024-10-10	104.40	106.20	102.40	102.60	96.649	11,028
2024-10-09	104.20	105.40	103.80	104.40	98.344	3,302
2024-10-08	105.80	106.20	104.20	104.20	98.156	2,731
2024-10-07	106.00	106.20	104.40	106.20	100.04	8,502
2024-10-04	105.20	106.00	105.20	105.80	99.663	6,117
2024-10-03	107.00	107.00	105.00	105.20	99.098	4,627
2024-10-02	106.40	107.80	106.00	107.00	100.79	2,377
2024-10-01	106.60	108.80	106.40	106.40	100.23	4,921
2024-09-30	104.60	106.20	104.00	106.00	99.852	4,091
2024-09-27	106.20	106.40	104.20	105.00	98.910	2,214
2024-09-26	104.60	106.00	104.00	106.00	99.852	2,885
2024-09-25	104.80	105.00	104.00	104.00	97.968	2,748
2024-09-24	104.40	105.20	104.00	104.20	98.156	2,766
2024-09-23	104.00	104.80	102.80	104.60	98.533	2,981
2024-09-20	105.80	106.20	102.60	104.20	98.156	7,252
2024-09-19	106.00	107.00	105.20	106.00	99.852	3,259
2024-09-18	105.00	105.80	104.80	105.40	99.286	2,072
2024-09-17	103.80	105.80	103.80	105.40	99.286	2,742
2024-09-16	101.80	104.60	101.80	103.80	97.779	3,942
2024-09-13	100.60	102.00	100.60	102.00	96.084	5,301
2024-09-12	101.00	102.00	100.60	101.00	95.142	4,573
2024-09-11	102.00	102.00	100.60	100.60	94.765	1,701
2024-09-10	100.40	102.40	100.20	101.40	95.518	2,454
2024-09-09	100.20	100.60	100.00	100.20	94.388	1,347
2024-09-06	100.20	100.40	99.200	100.00	94.200	1,989
2024-09-05	100.80	101.80	99.900	100.40	94.576	2,662
2024-09-04	100.00	101.40	100.00	100.80	94.953	1,796
2024-09-03	102.00	102.00	100.00	100.20	94.388	2,151
2024-09-02	101.80	102.00	100.80	101.20	95.330	5,444

← NewerPage 9 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.