CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	112.40	112.60	100.60	112.60	112.60	0
2026-10-16	112.20	112.20	100.60	112.20	112.20	0
2026-10-15	111.80	111.80	110.80	111.10	111.10	3,871
2026-10-14	110.80	111.30	110.80	111.30	111.30	29
2026-10-13	111.10	111.60	111.10	111.10	111.10	53
2026-10-12	110.50	112.60	110.30	110.30	110.30	0
2026-10-09	112.60	113.00	112.60	112.80	112.80	0
2026-10-08	110.80	112.40	110.80	110.90	110.90	215
2026-10-07	113.60	113.60	112.40	112.40	112.40	70
2026-10-06	109.00	115.00	109.00	113.40	113.40	423
2026-10-05	107.80	109.40	107.80	109.10	109.10	323
2026-10-02	107.80	110.40	107.80	108.30	108.30	1,431
2026-10-01	108.30	109.00	108.30	108.30	108.30	24
2026-09-30	107.20	108.00	107.20	107.20	107.20	153
2026-09-29	106.80	107.60	106.80	107.60	107.60	0
2026-09-28	106.80	106.80	105.00	106.80	106.80	0
2026-09-25	105.60	106.00	105.60	105.60	105.60	1
2026-09-24	106.60	106.60	106.00	106.00	106.00	0
2026-09-23	105.20	106.40	105.20	106.20	106.20	0
2026-09-22	106.60	108.00	106.60	106.80	106.80	51
2026-09-21	107.00	107.60	107.00	107.40	107.40	2
2026-09-18	107.00	109.40	105.40	105.40	105.40	26
2026-09-17	108.10	109.20	107.60	108.50	108.50	61
2026-09-16	106.20	107.00	106.20	106.40	106.40	8
2026-09-15	107.00	110.40	106.60	107.40	107.40	385
2026-09-14	105.00	105.40	105.00	105.40	105.40	1
2026-09-11	105.20	107.00	105.20	105.20	105.20	10
2026-09-10	108.40	108.40	106.20	106.60	106.60	10
2026-09-09	108.40	108.40	106.20	106.20	106.20	0
2026-09-08	109.30	110.00	107.80	108.10	108.10	20
2026-09-07	108.80	110.00	108.80	109.50	109.50	1
2026-09-04	108.40	109.20	108.40	108.70	108.70	101
2026-09-03	107.40	109.20	107.40	108.90	108.90	34
2026-09-02	107.20	107.40	105.92	106.40	106.40	976
2026-09-01	105.20	106.60	105.20	106.60	106.60	24
2026-08-28	103.60	106.40	103.60	106.40	106.40	2
2026-08-27	102.20	103.40	102.20	102.30	102.30	5
2026-08-26	101.00	102.40	101.00	101.40	101.40	2
2026-08-25	100.80	102.00	100.80	101.20	101.20	31
2026-08-24	101.30	102.00	100.40	100.60	100.60	1
2026-08-21	99.950	100.60	99.950	99.950	99.950	20
2026-08-20	98.200	100.60	98.200	99.800	99.800	7
2026-08-19	99.200	99.600	99.200	99.400	99.400	1
2026-08-18	98.350	100.80	98.000	100.00	100.00	357
2026-08-17	98.400	99.800	98.400	98.400	98.400	107
2026-08-14	99.550	99.550	96.900	99.550	99.550	16
2026-08-13	95.250	96.100	93.500	95.550	95.550	120
2026-08-12	96.700	97.000	96.500	96.900	96.900	25
2026-08-11	97.000	98.000	97.000	97.200	97.200	71
2026-08-10	96.900	98.300	96.900	97.500	97.500	258
2026-08-07	96.800	98.550	96.100	98.550	98.550	15
2026-08-06	97.100	97.100	95.500	96.700	96.700	6,001
2026-08-05	96.800	97.100	96.200	96.600	96.600	74
2026-08-04	97.300	97.300	95.800	96.100	96.100	6
2026-08-03	97.400	97.400	96.500	97.300	97.300	13
2026-07-31	96.200	97.300	95.500	95.650	95.650	28
2026-07-30	98.000	98.800	97.400	97.500	97.500	1
2026-07-29	97.300	98.300	97.300	97.300	97.300	5
2026-07-28	97.100	97.400	97.100	97.100	97.100	0
2026-07-27	97.400	98.200	97.300	97.300	97.300	11

Page 1 of 2 · 65 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
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.