CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	89.100	89.909	88.700	89.500	82.317	1,101
2023-06-27	86.300	89.300	86.300	89.200	82.041	1,368
2023-06-26	82.800	86.000	82.800	84.800	77.994	739
2023-06-23	82.250	83.100	82.150	82.150	75.557	622
2023-06-22	82.350	83.000	82.250	82.250	75.649	16
2023-06-21	82.800	82.800	82.450	82.450	75.833	22
2023-06-20	84.100	84.100	83.330	83.450	76.752	370
2023-06-19	85.400	86.017	85.400	85.400	78.546	228
2023-06-16	86.050	86.200	84.400	84.800	77.994	176
2023-06-15	86.204	86.204	85.300	85.300	78.454	102
2023-06-14	86.250	87.300	86.000	86.350	79.420	283
2023-06-13	87.850	87.850	87.300	87.850	80.799	147
2023-06-12	87.450	87.900	87.350	87.350	80.339	251
2023-06-09	87.750	87.900	87.150	87.150	80.155	12
2023-06-08	88.000	88.400	87.459	87.550	80.523	304
2023-06-07	90.150	90.400	90.150	90.150	80.661	65
2023-06-06	90.750	90.850	90.000	90.850	81.287	54
2023-06-05	90.750	90.750	90.100	90.750	81.198	23
2023-06-02	90.500	91.000	90.500	90.550	81.019	161
2023-06-01	89.800	90.300	89.800	90.250	80.751	94
2023-05-31	90.200	90.200	89.300	89.700	80.259	177
2023-05-30	90.100	90.800	90.100	90.250	80.751	397
2023-05-26	89.900	90.300	89.000	89.900	80.437	197
2023-05-25	91.000	91.000	89.700	89.700	80.259	130
2023-05-24	93.300	93.300	91.691	91.850	82.182	70
2023-05-23	95.450	95.700	94.700	95.350	85.314	1,317
2023-05-22	95.150	95.700	95.150	95.150	85.135	5
2023-05-19	95.850	96.000	95.191	96.000	85.895	97
2023-05-18	95.050	96.000	95.050	95.050	85.045	159
2023-05-17	94.450	94.900	94.450	94.450	84.509	108
2023-05-16	94.400	94.400	94.050	94.050	84.151	36
2023-05-15	96.100	96.100	94.000	94.850	84.866	533
2023-05-12	95.400	96.000	95.400	95.650	85.582	630
2023-05-11	95.050	95.400	95.050	95.050	85.045	168
2023-05-10	94.900	94.900	94.318	94.850	84.866	687
2023-05-09	95.200	95.200	94.250	94.250	84.330	105
2023-05-05	94.950	96.090	94.950	94.950	84.956	277
2023-05-04	94.650	94.750	93.900	94.750	84.777	368
2023-05-03	93.800	94.800	93.800	93.800	83.927	318
2023-05-02	94.185	94.800	94.185	94.550	84.598	1,432
2023-04-28	92.800	93.200	92.400	93.200	83.390	77
2023-04-27	93.600	93.600	92.300	92.700	82.943	859
2023-04-26	94.300	94.300	93.000	93.700	83.838	230
2023-04-25	94.750	95.000	94.100	94.650	84.688	321
2023-04-24	95.850	96.500	94.820	95.850	85.761	192
2023-04-21	96.000	96.400	96.000	96.000	85.895	339
2023-04-20	95.850	96.300	95.450	95.450	85.403	234
2023-04-19	95.550	96.300	95.400	95.550	85.493	959
2023-04-18	96.700	96.700	95.600	96.300	86.164	305
2023-04-17	98.800	98.800	97.300	97.600	87.327	321
2023-04-14	99.200	100.40	98.600	99.400	88.938	882
2023-04-13	98.950	99.900	98.700	99.150	88.714	1,350
2023-04-12	97.600	99.000	96.900	98.600	88.222	397
2023-04-11	97.800	99.600	97.303	98.150	87.819	2,568
2023-04-06	97.300	97.300	97.300	97.300	87.059	566
2023-04-05	95.650	96.100	95.100	95.450	85.403	286
2023-04-04	96.100	97.400	95.700	96.100	85.985	1,661
2023-04-03	95.450	96.800	95.100	96.600	86.432	1,801
2023-03-31	95.850	96.100	95.000	95.350	85.314	663
2023-03-30	94.800	96.900	94.800	96.800	86.611	1,220

← NewerPage 15 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.