CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	94.500	97.600	94.500	97.200	97.200	16
2026-07-23	95.650	95.900	93.800	93.800	93.800	0
2026-07-22	95.450	96.000	94.650	94.650	94.650	0
2026-07-21	95.450	96.100	94.900	95.450	95.450	0
2026-07-20	94.900	96.900	94.900	95.750	95.750	662
2026-07-17	95.750	96.700	95.750	95.750	95.750	1
2026-07-16	95.300	97.900	95.300	96.000	96.000	9,810
2026-07-15	94.400	94.850	94.400	94.850	94.850	0
2026-07-14	93.900	94.500	93.200	93.200	93.200	5,000
2026-07-13	92.900	92.900	92.900	92.900	92.900	0
2026-07-10	93.000	93.100	93.000	93.000	93.000	30
2026-07-09	92.390	92.400	92.390	92.400	92.400	171
2026-07-08	92.625	93.600	92.625	92.800	92.800	5,000
2026-07-07	92.800	93.300	92.800	92.800	92.800	110
2026-07-06	93.800	94.500	93.300	93.300	93.300	313
2026-07-03	92.500	94.400	92.500	93.200	93.200	104
2026-07-02	91.850	91.900	91.600	91.650	91.650	184
2026-07-01	90.800	91.550	90.800	91.550	91.550	225
2026-06-30	92.000	92.200	91.200	91.400	91.400	332
2026-06-29	92.300	92.300	91.700	91.700	91.700	40
2026-06-26	91.550	91.600	90.850	90.850	90.850	460
2026-06-25	93.000	93.400	91.800	91.850	91.850	590
2026-06-24	93.100	94.000	93.100	93.100	93.100	457
2026-06-23	93.600	93.600	93.600	93.600	93.600	388
2026-06-22	94.000	94.000	93.400	94.000	94.000	72
2026-06-19	95.200	95.200	94.400	94.450	94.450	463
2026-06-18	95.350	97.100	94.500	95.050	95.050	185
2026-06-17	97.200	97.200	96.736	97.200	97.200	642
2026-06-16	96.600	96.600	96.000	96.600	96.600	10,203
2026-06-15	99.300	99.300	97.200	97.200	97.200	33
2026-06-12	97.800	97.800	95.300	97.600	97.600	28,270
2026-06-11	94.650	95.500	94.500	95.250	95.250	534
2026-06-10	94.800	95.200	94.800	94.950	94.950	625
2026-06-09	94.200	95.300	94.200	95.300	95.300	648
2026-06-08	95.200	95.200	94.000	94.600	94.600	939
2026-06-05	94.550	96.300	94.550	94.550	94.550	1,040
2026-06-04	95.200	96.934	95.200	95.350	95.350	4,132
2026-06-03	99.750	99.800	98.900	99.350	96.350	204
2026-06-02	100.00	100.80	100.00	100.20	97.161	191
2026-06-01	102.40	102.40	100.60	100.60	97.548	2,136
2026-05-29	101.90	102.80	101.80	102.25	99.162	379
2026-05-28	102.05	102.60	102.00	102.30	99.211	66
2026-05-27	101.70	102.07	101.70	101.70	98.629	52
2026-05-26	102.05	102.20	101.40	101.75	98.678	76
2026-05-22	105.00	105.20	102.50	102.50	99.405	188
2026-05-21	105.20	105.82	105.20	105.40	102.22	32,699
2026-05-20	104.60	105.80	104.60	105.00	101.83	390
2026-05-19	104.60	106.00	104.40	106.00	102.80	5,073
2026-05-18	103.50	104.80	103.20	104.80	101.64	1,171
2026-05-15	101.70	105.40	101.60	105.40	102.22	605
2026-05-14	100.15	102.20	100.09	101.30	98.241	5,424
2026-05-13	98.150	100.00	97.500	99.550	96.544	1,751
2026-05-12	98.000	98.600	96.300	98.150	95.186	6,305
2026-05-11	93.300	99.600	93.000	97.850	94.895	2,304
2026-05-08	93.300	93.300	93.300	93.300	90.483	0
2026-05-07	94.550	94.800	94.300	94.450	91.598	20
2026-05-06	94.350	95.200	94.300	94.450	91.598	6,688
2026-05-05	93.400	94.500	93.300	93.400	90.580	9,268
2026-05-01	94.850	94.850	94.850	94.850	91.986	0
2026-04-30	94.100	94.850	94.100	94.850	91.986	7,979

← NewerPage 2 of 5 · 253 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.