CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	88.400	89.600	88.400	88.900	79.543	155
2023-01-03	87.736	88.700	87.736	88.700	79.364	7,710
2022-12-30	88.700	88.700	88.400	88.400	79.095	18
2022-12-29	88.200	89.313	88.200	88.600	79.274	89
2022-12-28	88.800	88.800	87.700	88.800	79.453	111
2022-12-23	87.150	89.000	86.900	87.150	77.977	1,429
2022-12-22	88.200	88.400	87.050	87.050	77.887	148
2022-12-21	88.500	88.800	88.300	88.300	79.006	339
2022-12-20	88.100	88.900	87.400	88.100	78.827	1,438
2022-12-19	88.400	88.800	87.900	88.500	79.185	683
2022-12-16	88.100	88.800	87.400	88.600	79.274	907
2022-12-15	88.598	88.598	87.450	87.450	78.245	359
2022-12-14	90.850	90.900	90.500	90.650	81.109	9,534
2022-12-13	91.050	93.100	91.000	92.100	82.406	55,178
2022-12-12	92.300	92.300	90.000	90.950	81.377	5,087
2022-12-09	91.650	93.500	90.700	93.400	83.569	791
2022-12-08	92.900	93.400	91.900	92.300	82.585	840
2022-12-07	93.900	93.900	92.800	93.300	83.480	1,408
2022-12-06	97.000	97.000	94.691	95.150	85.135	317
2022-12-05	97.400	98.200	96.700	97.000	86.790	529
2022-12-02	97.400	98.000	96.900	96.900	86.701	363
2022-12-01	97.246	99.200	97.246	97.650	87.372	5,630
2022-11-30	95.100	96.500	95.100	96.300	86.164	3,312
2022-11-29	94.250	95.400	93.500	94.250	84.330	215
2022-11-28	94.050	95.100	93.600	94.050	84.151	1,293
2022-11-25	94.250	94.300	93.942	94.150	84.240	52
2022-11-24	93.800	94.900	93.700	93.800	83.927	770
2022-11-23	92.100	93.800	91.200	93.000	83.211	1,738
2022-11-22	91.900	92.700	91.900	92.000	82.316	478
2022-11-21	91.850	92.000	91.500	91.850	82.182	841
2022-11-18	88.987	92.300	88.987	91.350	81.735	295
2022-11-17	88.700	89.091	88.100	88.700	79.364	267
2022-11-16	89.205	89.205	88.000	88.600	79.274	682
2022-11-15	90.200	90.200	89.000	89.300	79.901	764
2022-11-14	89.200	90.400	86.700	89.800	80.348	770
2022-11-11	87.050	88.800	86.536	88.800	79.453	198
2022-11-10	82.550	85.600	82.200	85.600	76.590	164
2022-11-09	83.700	83.700	82.800	82.850	74.130	695
2022-11-08	81.900	84.000	81.800	83.850	75.024	303
2022-11-07	81.100	81.200	80.700	81.200	72.653	116
2022-11-04	79.180	80.500	79.180	80.300	71.848	38
2022-11-03	78.050	78.050	77.930	78.050	69.835	10
2022-11-02	79.050	79.500	78.600	78.950	70.640	41
2022-11-01	79.550	80.000	79.430	79.550	71.177	258
2022-10-31	79.650	79.900	79.300	79.650	71.266	117
2022-10-28	79.650	80.000	79.650	79.650	71.266	133
2022-10-27	79.750	80.000	79.138	79.750	71.356	89
2022-10-26	79.850	80.000	79.850	79.850	71.445	40
2022-10-25	79.350	79.550	78.300	79.550	71.177	1,218
2022-10-24	76.800	78.350	76.800	78.350	70.103	56
2022-10-21	76.300	76.300	75.313	76.100	68.090	175
2022-10-20	76.700	76.800	76.150	76.500	68.448	170
2022-10-19	77.000	77.000	76.600	76.600	68.537	31
2022-10-18	76.100	78.700	76.100	78.050	69.835	505
2022-10-17	74.350	75.300	74.300	74.450	66.614	117
2022-10-14	74.050	74.800	74.050	74.050	66.256	62
2022-10-13	72.300	73.500	72.200	73.300	65.585	876
2022-10-12	71.850	72.200	71.200	72.000	64.422	2,614
2022-10-11	72.000	72.700	71.800	72.100	64.511	62
2022-10-10	73.400	73.400	72.700	72.900	65.227	43

← NewerPage 17 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.