CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	88.400	89.000	88.200	88.200	81.121	101
2023-09-20	88.400	88.400	88.000	88.000	80.937	88
2023-09-19	88.000	88.597	88.000	88.000	80.937	530
2023-09-18	87.750	87.750	87.750	87.750	80.707	0
2023-09-15	88.900	88.900	87.396	87.550	80.523	404
2023-09-14	86.550	88.100	86.500	87.650	80.615	128
2023-09-13	86.100	87.100	86.100	87.050	80.063	143
2023-09-12	86.850	86.900	86.000	86.750	79.787	596
2023-09-11	87.050	87.700	86.350	86.350	79.420	127
2023-09-08	88.000	88.100	87.000	87.150	80.155	4,889
2023-09-07	88.000	88.000	87.609	88.000	80.937	459
2023-09-06	88.000	88.800	87.700	87.850	80.799	186
2023-09-05	89.500	90.400	88.200	88.700	81.581	27
2023-09-04	89.100	90.000	89.100	89.100	81.949	98
2023-09-01	90.700	90.700	88.700	89.000	81.857	165
2023-08-31	90.850	90.850	90.850	90.850	83.558	386
2023-08-30	90.850	91.800	90.850	90.850	83.558	174
2023-08-29	89.300	90.400	89.300	89.300	82.133	77
2023-08-25	88.000	88.700	88.000	88.200	81.121	1,139
2023-08-24	87.650	87.650	87.100	87.650	80.615	16
2023-08-23	87.700	87.700	87.200	87.350	80.339	97
2023-08-22	88.100	89.100	87.500	89.000	81.857	415
2023-08-21	88.800	88.900	88.400	88.900	81.765	12
2023-08-18	90.450	90.700	88.596	88.900	81.765	1,223
2023-08-17	90.050	90.600	89.400	90.350	83.098	1,946
2023-08-16	90.100	90.250	90.100	90.250	83.007	3
2023-08-15	91.100	91.100	89.500	89.500	82.317	115
2023-08-14	91.200	91.750	91.200	91.750	84.386	33
2023-08-11	91.150	91.150	90.100	91.150	83.834	136
2023-08-10	91.650	91.650	91.650	91.650	84.294	12
2023-08-09	93.200	93.500	92.400	92.500	85.076	129
2023-08-08	93.400	93.600	93.100	93.300	85.812	255
2023-08-07	94.650	94.900	93.000	93.100	85.628	52
2023-08-04	93.800	94.700	93.800	93.900	86.364	135
2023-08-03	93.700	93.700	92.900	93.600	86.088	63
2023-08-02	93.300	94.800	93.000	94.250	86.685	205
2023-08-01	93.800	94.400	93.800	93.800	86.272	42
2023-07-31	94.450	94.800	93.800	93.800	86.272	5
2023-07-28	94.850	95.400	94.300	95.050	87.421	95
2023-07-27	94.300	95.250	94.300	95.250	87.605	134
2023-07-26	94.050	94.100	92.800	92.800	85.352	329
2023-07-25	95.450	95.500	93.500	94.050	86.502	653
2023-07-24	96.100	96.500	95.541	96.200	88.479	1,331
2023-07-21	95.550	96.500	95.550	95.550	87.881	251
2023-07-20	95.000	96.500	95.000	96.300	88.571	341
2023-07-19	96.400	96.500	94.950	94.950	87.329	1,570
2023-07-18	95.850	96.500	95.400	95.750	88.065	2,010
2023-07-17	97.400	98.000	95.800	96.000	88.295	949
2023-07-14	98.300	98.300	97.300	98.150	90.272	249
2023-07-13	97.700	99.000	97.700	99.000	91.054	1,123
2023-07-12	96.000	97.700	96.000	96.600	88.847	1,462
2023-07-11	94.150	95.800	93.500	95.350	87.697	237
2023-07-10	93.900	94.550	93.500	94.550	86.961	556
2023-07-07	94.950	95.600	94.500	94.950	87.329	941
2023-07-06	94.650	96.000	94.400	94.650	87.053	387
2023-07-05	92.600	94.100	91.600	92.400	84.984	233
2023-07-04	92.900	93.700	92.523	92.800	85.352	389
2023-07-03	94.400	94.400	92.900	92.900	85.444	832
2023-06-30	89.600	91.500	89.600	91.450	84.110	176
2023-06-29	89.000	90.000	88.800	89.100	81.949	292

← NewerPage 14 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.