CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	103.40	103.50	103.40	103.50	95.193	2
2024-03-11	102.20	103.03	102.20	102.50	94.273	20
2024-03-08	102.45	102.45	102.45	102.45	94.227	0
2024-03-07	101.90	102.20	101.60	102.10	93.905	280
2024-03-06	101.35	102.00	101.35	101.35	93.216	3
2024-03-05	102.05	102.05	101.47	102.05	93.859	70
2024-03-04	102.25	102.25	101.60	101.70	93.538	58
2024-03-01	102.05	103.70	101.42	103.70	95.377	40
2024-02-29	102.70	102.70	100.60	102.70	94.457	308
2024-02-28	103.70	103.70	103.70	103.70	95.377	0
2024-02-27	104.00	104.00	102.80	104.00	95.653	352
2024-02-26	103.79	104.20	103.79	104.20	95.837	177
2024-02-23	103.59	103.59	103.50	103.50	95.193	20
2024-02-22	104.20	104.20	104.20	104.20	95.837	0
2024-02-21	104.20	104.20	103.30	103.30	95.009	78
2024-02-20	104.60	104.60	104.40	104.60	96.205	38
2024-02-19	105.20	105.20	104.39	104.80	96.389	530
2024-02-16	107.20	107.20	107.20	107.20	98.596	0
2024-02-15	105.83	106.80	105.83	106.20	97.676	70
2024-02-14	101.58	106.40	101.58	106.00	97.492	56
2024-02-13	100.70	100.70	100.60	100.70	92.618	57
2024-02-12	101.00	101.15	101.00	101.15	93.032	6
2024-02-09	100.50	100.50	99.400	100.50	92.434	20
2024-02-08	100.90	101.80	100.90	100.90	92.802	1,007
2024-02-07	100.50	100.50	100.20	100.50	92.434	92
2024-02-06	101.15	101.30	100.80	101.30	93.170	43
2024-02-05	100.80	101.20	100.80	101.10	92.986	67
2024-02-02	100.00	100.00	99.700	99.800	91.790	5,561
2024-02-01	100.90	100.95	100.20	100.95	92.848	448
2024-01-31	101.58	101.70	101.58	101.70	93.538	100
2024-01-30	101.60	102.00	101.60	101.70	93.538	245
2024-01-29	101.20	101.20	101.15	101.15	93.032	29
2024-01-26	101.50	101.80	101.19	101.50	93.354	1,944
2024-01-25	101.35	101.35	101.35	101.35	93.216	0
2024-01-24	100.10	100.10	100.00	100.10	92.066	1
2024-01-23	101.70	101.96	100.80	101.70	93.538	3,008
2024-01-22	100.60	101.80	100.60	101.10	92.986	830
2024-01-19	98.386	100.60	98.386	100.35	92.296	3,505
2024-01-18	97.200	98.300	97.200	97.200	89.399	370
2024-01-17	97.500	98.000	97.200	97.200	89.399	1,025
2024-01-16	98.704	98.704	97.850	97.850	89.997	55
2024-01-15	100.20	100.20	99.125	99.200	91.238	437
2024-01-12	100.50	102.00	100.50	100.50	92.434	34
2024-01-11	100.70	101.24	100.60	100.70	92.618	24
2024-01-10	100.90	101.00	100.20	100.95	92.848	43
2024-01-09	101.20	101.40	101.20	101.30	93.170	2
2024-01-08	100.80	101.60	100.80	101.35	93.216	83
2024-01-05	100.50	101.00	100.40	100.70	92.618	94
2024-01-04	99.490	101.70	99.490	101.70	93.538	152
2024-01-03	100.80	100.80	98.750	98.750	90.824	102
2024-01-02	101.20	102.40	101.20	102.05	93.859	134
2023-12-29	101.20	101.20	100.40	100.55	92.480	101
2023-12-28	103.50	104.00	101.40	101.75	93.584	53
2023-12-27	102.10	102.10	101.15	102.10	93.905	327
2023-12-22	100.80	102.00	100.80	101.10	92.986	274
2023-12-21	99.200	100.80	98.400	99.550	91.560	282
2023-12-20	98.800	99.600	98.800	98.950	91.008	35
2023-12-19	99.350	99.988	99.150	99.150	91.192	757
2023-12-18	100.55	101.20	99.305	100.50	92.434	1,408
2023-12-15	100.10	101.60	100.10	100.10	92.066	3,650

← NewerPage 12 of 22 · 1,267 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.