CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	87.700	87.700	86.550	86.550	75.228	1,895
2022-04-13	89.400	89.600	87.700	88.400	76.836	3,281
2022-04-12	87.750	89.800	87.100	89.700	77.965	8,988
2022-04-11	90.000	90.000	88.100	88.700	77.096	1,619
2022-04-08	88.200	90.100	88.200	89.500	77.792	3,616
2022-04-07	88.200	89.500	87.800	88.100	76.575	3,272
2022-04-06	90.650	91.000	87.750	87.750	76.271	3,107
2022-04-05	92.800	92.800	90.686	91.250	79.313	3,790
2022-04-04	93.200	94.000	92.700	93.200	81.008	5,593
2022-04-01	92.200	93.900	91.800	93.500	81.268	5,934
2022-03-31	98.950	100.40	91.100	91.450	79.487	2,472
2022-03-30	101.20	101.20	99.200	99.200	86.223	1,186
2022-03-29	100.35	102.80	100.00	102.30	88.917	1,517
2022-03-28	99.400	100.80	98.100	98.350	85.484	2,154
2022-03-25	98.200	99.550	97.800	99.550	86.527	470
2022-03-24	97.300	98.396	96.444	97.600	84.832	10,108
2022-03-23	99.500	99.500	97.096	98.200	85.353	8,473
2022-03-22	99.000	100.20	99.000	100.15	87.048	510
2022-03-21	97.500	100.80	97.100	97.200	84.484	3,422
2022-03-18	102.60	102.60	96.746	97.800	85.006	4,592
2022-03-17	103.30	104.40	102.90	102.90	89.439	760
2022-03-16	101.00	104.00	101.00	104.00	90.395	2,060
2022-03-15	99.497	99.497	98.979	99.400	86.396	22
2022-03-14	98.715	101.80	98.715	101.10	87.874	1,073
2022-03-11	97.400	99.900	97.400	98.350	85.484	300
2022-03-10	98.550	99.000	96.100	96.100	83.528	736
2022-03-09	96.000	98.500	94.900	98.150	85.310	1,092
2022-03-08	92.100	93.452	92.100	92.100	80.051	326
2022-03-07	92.566	93.600	92.566	92.700	80.573	27
2022-03-04	97.000	97.300	95.000	95.250	82.789	765
2022-03-03	100.80	100.80	97.300	97.300	84.571	199
2022-03-02	100.55	101.80	100.40	101.55	88.265	801
2022-03-01	102.10	102.10	100.40	100.55	87.396	2,562
2022-02-28	97.700	101.60	97.700	101.50	88.222	463
2022-02-25	99.200	100.10	98.000	100.10	87.005	1,496
2022-02-24	98.100	98.100	94.900	97.850	85.049	5
2022-02-23	99.000	101.40	99.000	99.950	86.875	279
2022-02-22	100.30	100.60	98.800	99.400	86.396	415
2022-02-21	100.95	102.20	99.800	99.800	86.744	1,042
2022-02-18	102.70	103.60	99.750	99.750	86.701	153
2022-02-17	104.40	104.60	102.60	103.10	89.612	7,520
2022-02-16	105.20	108.00	103.00	104.20	90.569	303
2022-02-15	105.20	106.40	105.00	105.40	91.612	2,021
2022-02-14	105.60	105.60	104.20	105.40	91.612	1,493
2022-02-11	108.20	108.20	106.60	107.40	93.350	1,051
2022-02-10	108.30	109.40	107.60	108.30	94.132	273
2022-02-09	107.80	108.40	107.80	107.80	93.698	12
2022-02-08	108.10	108.20	105.80	106.20	92.307	165
2022-02-07	107.20	108.80	107.20	108.30	94.132	401
2022-02-04	110.30	110.40	106.80	107.20	93.176	1,031
2022-02-03	110.80	112.00	110.80	111.10	96.566	1,812
2022-02-02	111.09	112.00	111.09	112.00	97.348	573
2022-02-01	109.70	109.70	108.70	108.70	94.480	611
2022-01-31	108.50	110.10	107.60	110.10	95.697	278
2022-01-28	106.64	107.60	106.64	107.60	93.524	2,398
2022-01-27	107.00	107.00	105.60	107.00	93.002	156
2022-01-26	104.60	108.00	104.60	107.80	93.698	4,701
2022-01-25	102.30	103.43	102.21	103.10	89.612	1,063
2022-01-24	105.40	105.40	101.00	102.50	89.091	437
2022-01-21	108.70	108.80	106.80	107.20	93.176	1,274

← NewerPage 20 of 22 · 1,268 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.