CEWE Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	112.20	113.40	111.80	112.40	112.40	11,059
2026-10-15	110.40	112.20	110.40	111.80	111.80	9,082
2026-10-14	110.40	112.00	110.20	110.80	110.80	5,813
2026-10-13	111.20	111.80	110.40	110.60	110.60	9,706
2026-10-12	112.40	113.00	110.00	110.00	110.00	5,402
2026-10-09	112.00	113.20	111.80	112.20	112.20	6,268
2026-10-08	111.80	112.40	110.80	111.00	111.00	7,714
2026-10-07	113.00	113.40	111.40	111.80	111.80	7,470
2026-10-06	109.20	114.60	109.20	113.00	113.00	11,544
2026-10-05	109.40	109.60	107.80	109.20	109.20	5,981
2026-10-02	108.00	110.60	107.80	108.40	108.40	12,834
2026-10-01	108.40	109.00	106.40	108.00	108.00	10,096
2026-09-30	107.00	108.00	106.80	108.00	108.00	13,889
2026-09-29	106.40	107.80	106.40	107.00	107.00	8,454
2026-09-28	105.40	107.20	105.40	106.20	106.20	10,565
2026-09-25	105.20	106.40	105.20	105.60	105.60	2,817
2026-09-24	106.80	107.00	105.40	105.40	105.40	4,825
2026-09-23	107.00	107.00	105.60	107.00	107.00	7,899
2026-09-22	107.00	108.00	106.00	106.60	106.60	8,353
2026-09-21	106.00	108.80	106.00	107.20	107.20	6,915
2026-09-18	108.40	110.00	105.60	106.40	106.40	7,548
2026-09-17	108.00	109.40	107.40	108.20	108.20	5,707
2026-09-16	106.00	107.60	106.00	107.60	107.60	5,690
2026-09-15	109.60	111.00	106.00	106.00	106.00	13,241
2026-09-14	104.60	106.40	104.00	105.80	105.80	3,201
2026-09-11	106.40	106.60	104.80	105.40	105.40	4,362
2026-09-10	107.60	107.60	105.40	106.20	106.20	6,380
2026-09-09	108.00	108.40	105.40	106.60	106.60	6,468
2026-09-08	109.40	109.80	107.40	108.00	108.00	4,116
2026-09-07	109.40	109.80	108.60	109.00	109.00	2,596
2026-09-04	109.20	109.80	108.00	109.40	109.40	4,868
2026-09-03	107.00	110.00	107.00	108.60	108.60	7,911
2026-09-02	107.00	107.00	105.20	106.80	106.80	3,919
2026-09-01	106.60	107.20	105.20	106.60	106.60	6,379
2026-08-31	105.80	107.40	105.20	105.60	105.60	32,952
2026-08-28	103.60	106.80	103.60	106.00	106.00	16,610
2026-08-27	102.20	103.60	102.00	103.60	103.60	4,552
2026-08-26	100.40	103.00	100.40	102.60	102.60	4,994
2026-08-25	100.80	102.00	100.80	101.00	101.00	5,275
2026-08-24	101.60	101.60	100.40	100.60	100.60	5,228
2026-08-21	99.700	101.00	99.600	101.00	101.00	6,216
2026-08-20	98.200	100.80	98.200	100.00	100.00	13,807
2026-08-19	98.500	99.600	98.000	98.800	98.800	4,980
2026-08-18	98.000	101.00	97.700	99.300	99.300	16,421
2026-08-17	99.300	99.900	98.200	98.200	98.200	6,575
2026-08-14	96.900	99.500	96.500	98.600	98.600	13,930
2026-08-13	95.000	96.900	93.800	96.000	96.000	10,979
2026-08-12	96.500	97.100	96.300	96.700	96.700	5,377
2026-08-11	97.500	98.000	96.700	96.700	96.700	3,725
2026-08-10	98.000	98.200	97.000	97.400	97.400	7,863
2026-08-07	97.000	98.900	96.500	98.400	98.400	20,118
2026-08-06	96.700	97.000	95.800	96.300	96.300	5,850
2026-08-05	96.600	97.300	95.800	96.700	96.700	4,775
2026-08-04	97.300	97.300	95.800	96.300	96.300	3,381
2026-08-03	96.000	97.400	96.000	96.500	96.500	5,620
2026-07-31	97.200	97.200	95.200	95.900	95.900	3,234
2026-07-30	97.900	98.400	96.400	96.600	96.600	3,338
2026-07-29	98.300	98.300	97.200	98.100	98.100	4,469
2026-07-28	97.500	98.200	96.800	98.200	98.200	5,168
2026-07-27	98.100	98.100	96.100	96.300	96.300	5,620

Page 1 of 3 · 129 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.