CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	82.200	82.200	81.500	81.500	72.922	520
2022-07-12	83.300	83.300	82.500	82.650	73.951	1,153
2022-07-11	84.313	85.300	84.313	84.900	75.964	173
2022-07-08	83.650	84.900	83.500	84.700	75.785	1,417
2022-07-07	82.450	84.100	81.993	83.850	75.024	1,304
2022-07-06	81.900	82.479	81.800	81.800	73.190	2,293
2022-07-05	81.300	81.607	80.000	80.000	71.580	3,291
2022-07-04	80.005	80.900	80.005	80.700	72.206	4,246
2022-07-01	79.404	79.404	78.800	78.850	70.551	3,875
2022-06-30	80.200	80.200	79.400	80.100	71.669	1,892
2022-06-29	80.807	80.807	80.600	80.600	72.116	548
2022-06-28	82.050	82.900	81.887	81.900	73.280	1,034
2022-06-27	81.400	82.600	81.300	81.300	72.743	1,508
2022-06-24	79.800	81.600	79.800	81.600	73.011	2,135
2022-06-23	79.700	79.700	78.500	79.550	71.177	1,263
2022-06-22	80.500	80.500	79.400	80.500	72.027	1,566
2022-06-21	81.400	81.800	81.400	81.400	72.832	1,624
2022-06-20	81.402	81.402	81.000	81.000	72.474	802
2022-06-17	80.300	82.100	80.200	81.200	72.653	3,498
2022-06-16	80.512	80.512	78.100	79.250	70.908	4,526
2022-06-15	82.350	83.300	82.000	82.250	71.490	811
2022-06-14	83.000	83.000	81.400	82.450	71.664	897
2022-06-13	85.600	85.600	83.050	83.050	72.185	1,101
2022-06-10	88.000	88.000	86.700	87.050	75.662	1,387
2022-06-09	88.800	88.800	87.918	88.800	77.183	3,283
2022-06-08	89.000	89.000	88.600	89.000	77.357	15
2022-06-07	89.700	90.000	88.400	88.500	76.922	18,650
2022-06-06	90.150	90.200	89.373	90.150	78.357	1,018
2022-06-01	89.400	89.400	88.000	88.600	77.009	2,958
2022-05-31	88.400	89.400	88.000	89.400	77.705	8,943
2022-05-30	87.200	88.300	87.200	88.000	76.488	459
2022-05-27	84.900	86.024	84.900	85.600	74.402	452
2022-05-26	83.100	84.700	83.100	84.100	73.098	619
2022-05-25	83.500	83.500	82.300	82.650	71.838	1,599
2022-05-24	84.044	84.044	82.650	82.650	71.838	3,656
2022-05-23	84.200	84.200	84.000	84.000	73.011	1
2022-05-20	83.600	84.400	83.600	84.300	73.272	602
2022-05-19	82.800	82.800	81.900	82.350	71.577	991
2022-05-18	85.100	85.100	83.800	85.100	73.967	1,277
2022-05-17	85.200	85.400	84.400	85.200	74.054	1,029
2022-05-16	83.350	85.400	83.100	84.400	73.359	973
2022-05-13	82.000	83.800	82.000	83.550	72.620	1,367
2022-05-12	81.300	81.300	78.900	80.500	69.969	588
2022-05-11	80.900	83.097	80.900	82.550	71.751	1,197
2022-05-10	80.700	81.500	80.200	80.800	70.230	180
2022-05-09	81.100	81.100	80.800	80.800	70.230	337
2022-05-06	82.900	82.900	82.200	82.450	71.664	1,228
2022-05-05	87.150	87.356	84.900	85.100	73.967	914
2022-05-04	86.950	87.500	86.300	86.850	75.488	485
2022-05-03	86.750	87.400	86.000	86.750	75.401	4,779
2022-04-29	86.950	88.100	86.900	88.100	76.575	3,735
2022-04-28	86.000	87.400	86.000	86.050	74.793	789
2022-04-27	86.250	86.300	85.586	85.900	74.663	1,214
2022-04-26	87.600	87.600	85.700	85.700	74.489	308
2022-04-25	88.513	88.513	86.900	88.100	76.575	190
2022-04-22	89.500	89.600	88.800	89.600	77.879	467
2022-04-21	89.400	90.203	89.400	89.400	77.705	420
2022-04-20	88.100	89.400	87.987	89.300	77.618	813
2022-04-19	86.750	88.200	86.100	87.350	75.923	3,228
2022-04-14	87.700	87.700	86.550	86.550	75.228	1,895

← NewerPage 19 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.