CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	98.396	100.00	98.396	99.600	91.606	440
2023-12-13	97.500	99.000	97.500	97.650	89.813	429
2023-12-12	97.200	98.000	96.800	97.500	89.675	1,088
2023-12-11	96.700	96.700	95.400	96.300	88.571	925
2023-12-08	97.850	98.000	96.600	97.000	89.215	601
2023-12-07	98.750	99.500	98.200	99.150	91.192	662
2023-12-06	98.950	99.000	98.406	98.950	91.008	553
2023-12-05	98.400	99.600	98.100	99.600	91.606	775
2023-12-04	98.400	98.715	98.400	98.400	90.502	915
2023-12-01	99.600	99.800	97.700	97.850	89.997	1,583
2023-11-30	98.800	98.800	97.300	97.500	89.675	1,465
2023-11-29	98.500	100.10	98.500	100.10	92.066	398
2023-11-28	98.000	99.200	97.300	97.300	89.491	4,534
2023-11-27	97.200	98.760	97.200	97.500	89.675	2,348
2023-11-24	95.250	96.400	95.000	95.250	87.605	6
2023-11-23	95.500	95.900	95.500	95.750	88.065	72
2023-11-22	95.450	95.779	95.450	95.450	87.789	475
2023-11-21	95.703	95.703	95.150	95.150	87.513	75
2023-11-20	95.650	96.400	95.550	95.550	87.881	293
2023-11-17	94.000	96.200	94.000	95.550	87.881	159
2023-11-16	94.000	94.000	92.800	93.200	85.720	105
2023-11-15	93.500	95.100	93.200	94.850	87.237	242
2023-11-14	90.250	92.700	90.000	92.700	85.260	2,959
2023-11-13	90.550	90.800	90.450	90.450	83.190	341
2023-11-10	90.900	90.900	89.600	90.650	83.374	998
2023-11-09	90.500	91.000	90.500	90.550	83.282	300
2023-11-08	87.900	90.400	87.900	90.150	82.915	553
2023-11-07	88.900	89.300	87.100	87.750	80.707	1,750
2023-11-06	89.400	90.748	89.400	89.700	82.501	330
2023-11-03	89.000	89.700	89.000	89.000	81.857	329
2023-11-02	88.300	89.300	88.300	89.300	82.133	209
2023-11-01	85.900	87.300	85.516	86.850	79.879	1,772
2023-10-31	85.800	86.550	85.696	86.550	79.603	151
2023-10-30	87.150	87.600	85.000	85.600	78.730	241
2023-10-27	86.750	86.900	86.200	86.250	79.328	126
2023-10-26	87.350	88.800	86.696	87.650	80.615	1,030
2023-10-25	87.450	88.000	86.550	86.550	79.603	549
2023-10-24	85.800	86.800	85.800	86.450	79.512	244
2023-10-23	84.100	85.200	84.100	84.700	77.902	1,780
2023-10-20	86.200	86.200	84.600	84.600	77.810	1,053
2023-10-19	87.174	87.350	87.174	87.350	80.339	125
2023-10-18	88.000	88.000	86.900	87.350	80.339	440
2023-10-17	88.500	88.600	88.300	88.600	81.489	13
2023-10-16	88.700	88.700	87.800	88.100	81.029	4
2023-10-13	89.400	89.400	88.900	89.400	82.225	191
2023-10-12	89.600	90.000	89.600	89.800	82.593	241
2023-10-11	89.400	89.400	89.100	89.100	81.949	5
2023-10-10	89.200	90.050	89.200	90.050	82.823	136
2023-10-09	89.600	89.600	88.900	89.600	82.409	106
2023-10-06	89.300	90.000	89.300	89.300	82.133	45
2023-10-05	89.000	89.600	88.900	89.100	81.949	341
2023-10-04	91.300	91.300	88.200	88.200	81.121	918
2023-10-03	91.947	93.600	91.947	92.900	85.444	450
2023-10-02	88.800	90.550	88.800	90.550	83.282	154
2023-09-29	88.700	88.900	88.100	88.200	81.121	611
2023-09-28	87.250	88.900	87.077	88.400	81.305	285
2023-09-27	87.100	87.600	87.100	87.250	80.247	14
2023-09-26	86.350	86.500	86.000	86.450	79.512	4,797
2023-09-25	86.950	86.950	86.291	86.950	79.971	30
2023-09-22	88.500	88.700	87.687	88.700	81.581	458

← NewerPage 13 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.