CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	94.000	94.000	93.200	93.200	83.390	430
2023-03-28	93.600	94.100	93.600	93.600	83.748	119
2023-03-27	92.900	94.500	92.700	94.050	84.151	571
2023-03-24	93.600	93.600	92.200	92.200	82.495	316
2023-03-23	94.300	94.300	93.700	93.900	84.016	544
2023-03-22	93.700	94.200	93.600	93.600	83.748	224
2023-03-21	93.600	94.500	93.400	93.400	83.569	107
2023-03-20	91.750	93.400	91.400	92.700	82.943	972
2023-03-17	93.803	93.803	92.100	93.200	83.390	854
2023-03-16	93.900	94.718	93.900	94.650	84.688	630
2023-03-15	93.400	93.500	91.600	92.400	82.674	634
2023-03-14	91.450	93.200	91.400	93.200	83.390	825
2023-03-13	92.014	92.014	90.700	90.750	81.198	495
2023-03-10	93.200	93.400	91.900	93.400	83.569	58
2023-03-09	92.900	93.400	92.100	92.900	83.122	850
2023-03-08	92.900	93.000	92.000	92.800	83.032	212
2023-03-07	93.900	93.900	92.200	92.900	83.122	268
2023-03-06	92.900	93.900	92.600	93.500	83.659	121
2023-03-03	91.839	92.903	91.839	92.700	82.943	407
2023-03-02	92.300	92.600	91.550	91.550	81.914	3
2023-03-01	94.450	94.800	93.000	93.200	83.390	531
2023-02-28	94.200	94.200	92.800	92.800	83.032	437
2023-02-27	95.000	95.500	95.000	95.250	85.224	266
2023-02-24	96.200	96.200	95.200	96.200	86.074	271
2023-02-23	95.650	96.405	95.650	95.650	85.582	7
2023-02-22	96.000	96.000	95.150	95.150	85.135	231
2023-02-21	96.200	96.308	95.900	96.100	85.985	495
2023-02-20	97.400	97.900	96.300	96.800	86.611	83
2023-02-17	97.100	97.500	96.100	97.100	86.880	967
2023-02-16	95.900	97.300	95.900	96.600	86.432	1,041
2023-02-15	95.550	96.100	95.500	95.650	85.582	363
2023-02-14	94.500	96.500	94.500	96.000	85.895	2,570
2023-02-13	92.100	93.900	92.000	93.700	83.838	900
2023-02-10	93.000	93.000	91.750	91.750	82.093	700
2023-02-09	93.500	94.100	93.200	93.600	83.748	1,032
2023-02-08	93.200	94.700	93.200	94.250	84.330	884
2023-02-07	93.100	93.400	92.800	92.800	83.032	55
2023-02-06	94.900	94.900	93.203	93.800	83.927	246
2023-02-03	95.600	95.600	94.750	94.750	84.777	620
2023-02-02	94.100	97.000	94.100	96.100	85.985	928
2023-02-01	91.150	92.603	90.500	92.200	82.495	251
2023-01-31	92.621	92.621	91.098	91.750	82.093	1,630
2023-01-30	94.050	94.050	93.000	94.050	84.151	139
2023-01-27	94.650	95.000	93.900	94.050	84.151	3,073
2023-01-26	94.850	95.250	94.800	95.250	85.224	2,284
2023-01-25	95.800	95.800	94.350	94.350	84.419	4,027
2023-01-24	96.500	96.600	95.500	96.600	86.432	184
2023-01-23	96.000	96.700	96.000	96.300	86.164	34
2023-01-20	95.650	96.003	95.200	96.000	85.895	228
2023-01-19	95.150	96.300	94.800	95.550	85.493	675
2023-01-18	93.900	95.600	93.900	95.050	85.045	1,547
2023-01-17	93.200	94.000	93.000	93.000	83.211	557
2023-01-16	94.400	94.400	93.300	93.600	83.748	1,289
2023-01-13	92.850	94.800	92.850	93.800	83.927	238
2023-01-12	91.650	92.800	91.200	92.000	82.316	1,492
2023-01-11	90.800	91.800	90.800	91.550	81.914	295
2023-01-10	90.350	90.400	89.700	90.050	80.572	698
2023-01-09	92.000	92.700	90.700	90.850	81.287	396
2023-01-06	89.400	92.300	88.600	91.650	82.003	9,507
2023-01-05	89.400	89.400	88.500	88.500	79.185	908

← NewerPage 16 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.