CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	107.80	109.20	107.80	108.90	102.60	91
2024-06-06	107.40	107.40	107.40	107.40	101.18	0
2024-06-05	109.50	109.50	109.50	109.50	100.71	0
2024-06-04	106.92	106.92	105.60	105.60	97.125	211
2024-06-03	105.89	105.89	105.60	105.60	97.125	409
2024-05-31	105.80	106.80	105.80	106.80	98.228	8
2024-05-30	105.20	105.60	104.40	105.00	96.573	5,634
2024-05-29	105.00	105.00	105.00	105.00	96.573	8
2024-05-28	106.40	106.80	106.40	106.40	97.860	1
2024-05-24	103.70	103.70	103.70	103.70	95.377	0
2024-05-23	104.00	104.00	104.00	104.00	95.653	0
2024-05-22	104.00	105.00	104.00	104.00	95.653	31
2024-05-21	103.60	103.60	103.00	103.50	95.193	12
2024-05-20	105.80	105.80	105.80	105.80	97.308	0
2024-05-17	102.05	103.00	102.05	102.05	93.859	8
2024-05-16	100.90	100.90	100.90	100.90	92.802	0
2024-05-15	102.96	103.10	102.96	103.10	94.825	312
2024-05-14	100.00	100.60	100.00	100.10	92.066	325
2024-05-13	99.800	100.00	99.800	99.800	91.790	261
2024-05-10	99.800	100.00	99.800	99.800	91.790	354
2024-05-09	99.550	100.00	99.400	99.400	91.422	347
2024-05-08	99.800	100.00	99.800	99.800	91.790	481
2024-05-07	99.550	100.00	99.550	99.550	91.560	99
2024-05-03	99.600	100.00	99.400	99.400	91.422	14
2024-05-02	99.800	99.800	99.150	99.150	91.192	18
2024-05-01	98.950	98.950	98.950	98.950	91.008	0
2024-04-30	99.200	99.800	98.950	98.950	91.008	79
2024-04-29	98.600	99.800	98.600	99.800	91.790	70
2024-04-26	98.000	98.000	98.000	98.000	90.134	0
2024-04-25	100.70	101.00	98.390	99.000	91.054	182
2024-04-24	99.700	100.40	99.700	99.750	91.744	131
2024-04-23	99.000	99.150	99.000	99.150	91.192	268
2024-04-22	98.600	98.600	98.000	98.000	90.134	0
2024-04-19	98.800	98.800	98.200	98.750	90.824	149
2024-04-18	99.200	99.590	98.550	98.550	90.640	57
2024-04-17	99.600	99.800	99.000	99.600	91.606	582
2024-04-16	100.75	101.00	99.500	100.15	92.112	2,894
2024-04-15	102.05	103.20	101.55	101.55	93.400	37
2024-04-12	102.70	102.82	102.70	102.70	94.457	31
2024-04-11	103.80	103.80	102.45	102.45	94.227	379
2024-04-10	103.30	104.00	103.30	103.30	95.009	511
2024-04-09	104.00	104.10	102.60	102.70	94.457	133
2024-04-08	103.50	104.40	103.50	103.50	95.193	279
2024-04-05	102.80	104.20	102.80	104.20	95.837	6
2024-04-04	104.00	104.00	104.00	104.00	95.653	0
2024-04-03	102.90	102.90	102.90	102.90	94.641	0
2024-04-02	102.10	102.10	101.35	102.10	93.905	409
2024-03-28	103.20	103.20	100.20	102.90	94.641	7,732
2024-03-27	102.90	103.80	102.70	102.70	94.457	241
2024-03-26	102.25	103.40	102.25	102.25	94.043	107
2024-03-25	97.134	100.60	97.134	99.950	91.928	1,023
2024-03-22	100.35	100.72	96.500	96.500	88.755	2,807
2024-03-21	102.70	102.70	102.70	102.70	94.457	0
2024-03-20	102.70	102.70	102.70	102.70	94.457	0
2024-03-19	102.70	103.00	102.70	102.70	94.457	145
2024-03-18	102.70	103.20	102.60	102.90	94.641	647
2024-03-15	102.50	102.60	102.45	102.45	94.227	191
2024-03-14	103.40	103.40	102.05	102.05	93.859	221
2024-03-13	102.90	102.90	102.90	102.90	94.641	0
2024-03-12	103.40	103.50	103.40	103.50	95.193	2

← NewerPage 11 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.