CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	74.800	74.800	73.900	74.150	66.345	208
2022-10-06	75.400	75.400	74.850	74.850	66.972	70
2022-10-05	76.000	76.000	76.000	76.000	68.001	0
2022-10-04	75.900	77.400	75.900	76.000	68.001	457
2022-10-03	74.050	76.100	73.000	75.150	67.240	423
2022-09-30	72.900	74.250	72.900	74.250	66.435	219
2022-09-29	72.300	72.500	71.500	72.100	64.511	448
2022-09-28	72.200	72.900	72.000	72.200	64.601	356
2022-09-27	72.300	73.500	72.300	72.300	64.690	992
2022-09-26	72.200	72.900	71.800	72.300	64.690	262
2022-09-23	72.200	72.200	71.600	71.650	64.108	1,565
2022-09-22	72.900	73.700	72.700	72.900	65.227	345
2022-09-21	70.850	73.400	70.800	72.500	64.869	348
2022-09-20	71.450	71.700	70.900	71.450	63.929	135
2022-09-16	71.350	73.100	70.600	73.100	65.406	584
2022-09-15	71.150	72.100	71.100	71.850	64.287	1,044
2022-09-14	73.200	74.000	70.200	70.750	63.303	294
2022-09-13	76.000	76.000	73.000	73.000	65.316	740
2022-09-12	75.850	76.000	75.850	75.850	67.866	1,666
2022-09-09	75.850	76.189	74.950	74.950	67.061	2,030
2022-09-08	74.750	75.900	74.200	75.850	67.866	430
2022-09-07	75.400	75.400	74.300	74.350	66.524	172
2022-09-06	75.350	75.511	74.700	75.250	67.330	36
2022-09-05	76.400	76.400	75.400	75.450	67.508	241
2022-09-02	77.300	77.300	76.412	76.600	68.537	240
2022-09-01	78.300	78.300	76.700	76.700	68.627	430
2022-08-31	80.100	80.100	78.270	78.750	70.461	2,514
2022-08-30	80.700	82.100	80.700	80.900	72.385	1,517
2022-08-26	82.153	82.153	80.300	80.300	71.848	1,950
2022-08-25	83.350	83.450	82.800	83.450	74.666	2,552
2022-08-24	83.450	83.450	83.100	83.450	74.666	6
2022-08-23	84.300	84.600	83.850	83.850	75.024	180
2022-08-22	85.687	85.687	83.700	84.200	75.337	107
2022-08-19	87.600	87.600	86.789	86.850	77.709	215
2022-08-18	87.250	87.750	87.100	87.750	78.514	385
2022-08-17	87.409	87.409	86.100	87.250	78.066	379
2022-08-16	87.450	88.196	87.450	87.450	78.245	136
2022-08-15	86.750	86.750	86.252	86.750	77.619	323
2022-08-12	88.600	88.600	88.400	88.400	79.095	29
2022-08-11	87.800	88.600	87.800	88.600	79.274	1,007
2022-08-10	82.200	86.150	82.200	86.150	77.082	2,248
2022-08-09	82.250	83.100	81.600	82.350	73.682	411
2022-08-08	81.900	82.200	81.900	82.050	73.414	226
2022-08-05	83.400	83.400	82.200	82.350	73.682	369
2022-08-04	84.000	85.300	84.000	85.200	76.232	350
2022-08-03	82.800	83.500	82.800	82.950	74.219	2,824
2022-08-02	82.900	82.900	80.600	82.550	73.861	294
2022-08-01	82.900	82.900	82.300	82.850	74.130	354
2022-07-29	82.900	84.100	82.900	84.000	75.159	664
2022-07-28	80.500	81.200	80.500	80.800	72.295	298
2022-07-27	79.150	79.700	79.000	79.150	70.819	291
2022-07-26	82.312	82.312	77.700	78.650	70.372	310
2022-07-25	85.800	85.800	84.800	84.800	75.874	421
2022-07-22	85.800	86.400	85.800	85.900	76.859	530
2022-07-21	84.600	84.800	84.600	84.800	75.874	94
2022-07-20	83.850	85.000	83.200	83.550	74.756	75
2022-07-19	83.550	83.700	82.000	82.650	73.951	303
2022-07-18	82.700	83.700	82.700	83.550	74.756	497
2022-07-15	80.800	81.100	80.800	81.100	72.564	631
2022-07-14	81.400	81.400	79.500	79.650	71.266	1,254

← NewerPage 18 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.