CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	101.75	101.75	101.75	101.75	95.860	0
2024-08-30	102.45	102.45	101.80	102.45	96.519	3,281
2024-08-29	102.90	102.90	102.90	102.90	96.943	0
2024-08-28	102.80	103.30	102.80	103.30	97.320	16
2024-08-27	104.00	104.40	101.46	101.90	96.001	1,000
2024-08-23	101.80	103.30	101.80	103.30	97.320	265
2024-08-22	101.75	102.60	101.00	102.10	96.189	52
2024-08-21	102.00	102.30	102.00	102.30	96.378	1
2024-08-20	101.50	101.50	100.80	101.50	95.624	2
2024-08-19	100.90	101.20	100.90	100.90	95.059	2
2024-08-16	98.400	99.300	97.600	98.950	93.222	9
2024-08-15	98.150	98.350	97.900	98.350	92.656	68
2024-08-14	98.200	98.200	97.850	97.850	92.185	22
2024-08-13	98.000	98.550	98.000	98.550	92.845	82
2024-08-12	98.200	98.200	98.200	98.200	92.515	0
2024-08-09	98.568	98.950	98.568	98.950	93.222	702
2024-08-08	97.800	98.750	97.600	98.750	93.033	1,694
2024-08-07	97.400	97.850	97.400	97.850	92.185	452
2024-08-06	95.350	95.350	94.500	95.350	89.830	46
2024-08-05	96.400	96.400	94.400	96.000	90.443	29
2024-08-02	98.000	98.950	98.000	98.950	93.222	89
2024-08-01	96.200	96.200	95.940	96.100	90.537	258
2024-07-31	101.00	101.00	99.100	99.550	93.787	76
2024-07-30	102.10	102.40	102.00	102.10	96.189	88
2024-07-29	99.000	102.00	99.000	101.90	96.001	593
2024-07-26	97.650	98.800	97.650	97.650	91.997	143
2024-07-25	96.600	96.623	96.046	96.500	90.914	1,000
2024-07-24	96.900	97.000	96.500	96.500	90.914	2
2024-07-23	96.200	96.200	96.000	96.200	90.631	36
2024-07-22	95.450	95.450	95.450	95.450	89.924	0
2024-07-19	98.350	98.350	98.350	98.350	92.656	0
2024-07-18	98.600	98.800	97.357	97.800	92.138	215
2024-07-17	99.150	99.150	98.670	99.150	93.410	189
2024-07-16	99.400	99.400	99.400	99.400	93.646	0
2024-07-15	101.00	101.00	99.000	99.000	93.269	8,605
2024-07-12	99.800	99.800	99.800	99.800	94.023	0
2024-07-11	99.800	99.800	99.800	99.800	94.023	0
2024-07-10	100.70	101.20	100.70	100.70	94.870	12
2024-07-09	103.70	104.20	100.70	100.70	94.870	43
2024-07-08	104.40	104.40	104.40	104.40	98.356	0
2024-07-05	105.00	105.40	105.00	105.00	98.921	137
2024-07-04	104.60	105.00	104.60	104.60	98.545	26
2024-07-03	104.40	104.80	104.00	104.00	97.979	9
2024-07-02	104.00	104.40	104.00	104.00	97.979	86
2024-07-01	104.80	104.80	103.80	104.80	98.733	10
2024-06-28	104.80	105.60	104.80	104.80	98.733	100
2024-06-27	104.60	105.20	104.20	104.60	98.545	82
2024-06-26	105.00	105.00	104.40	105.00	98.921	48
2024-06-25	105.00	105.00	104.30	104.40	98.356	114
2024-06-24	105.80	107.00	105.80	105.80	99.675	31
2024-06-21	106.00	107.40	106.00	106.20	100.05	2,809
2024-06-20	107.40	107.60	105.95	107.00	100.81	2,176
2024-06-19	108.70	109.20	107.60	107.60	101.37	234
2024-06-18	108.20	109.40	108.20	108.90	102.60	277
2024-06-17	106.60	107.40	106.60	106.60	100.43	14,002
2024-06-14	107.80	107.80	104.80	104.80	98.733	130
2024-06-13	108.70	109.00	108.70	108.70	102.41	8,000
2024-06-12	107.20	110.00	106.60	109.30	102.97	9,137
2024-06-11	109.41	109.41	107.20	107.20	100.99	1,054
2024-06-10	109.10	109.90	108.40	108.90	102.60	1,351

← NewerPage 10 of 22 · 1,262 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.