CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	105.80	108.00	105.60	106.80	92.828	852
2022-01-18	106.20	107.80	105.20	107.00	93.002	1,287
2022-01-17	108.80	108.80	106.40	106.80	92.828	3,149
2022-01-14	110.80	110.80	108.20	109.50	95.175	4,170
2022-01-13	114.40	114.40	113.00	114.00	99.087	1,365
2022-01-12	115.00	115.20	113.60	114.60	99.608	828
2022-01-11	114.00	115.60	114.00	114.40	99.434	722
2022-01-10	121.60	122.20	111.20	112.60	97.870	4,896
2022-01-07	123.77	123.77	121.80	122.80	106.74	2,221
2022-01-06	124.50	125.21	123.20	124.50	108.21	87
2022-01-05	124.70	125.60	123.20	124.30	108.04	802
2022-01-04	128.80	128.80	125.60	126.90	110.30	68
2021-12-31	127.10	127.10	127.10	127.10	110.47	0
2021-12-30	127.10	128.60	127.10	127.10	110.47	53
2021-12-29	127.10	127.60	126.60	127.10	110.47	321
2021-12-24	125.90	125.90	125.90	125.90	109.43	0
2021-12-23	127.30	127.80	125.40	125.90	109.43	25
2021-12-22	126.00	127.00	126.00	126.50	109.95	524
2021-12-21	125.10	126.40	125.10	125.10	108.73	152
2021-12-20	124.40	124.40	122.60	123.40	107.26	4,933
2021-12-17	126.00	126.00	125.00	125.50	109.08	346
2021-12-16	127.50	127.80	125.50	125.50	109.08	154
2021-12-15	126.50	127.60	126.35	127.30	110.65	208
2021-12-14	130.80	130.80	125.80	126.70	110.13	1,171
2021-12-13	130.40	131.40	129.80	129.80	112.82	681
2021-12-10	127.96	129.80	127.96	129.20	112.30	1,983
2021-12-09	126.50	127.20	126.30	126.30	109.78	28
2021-12-08	125.00	126.60	125.00	126.50	109.95	441
2021-12-07	124.54	125.00	124.54	124.90	108.56	1,597
2021-12-06	123.20	123.80	122.80	123.40	107.26	187
2021-12-03	122.80	122.80	122.80	122.80	106.74	864
2021-12-02	126.00	126.00	121.80	124.30	108.04	203
2021-12-01	127.00	127.00	126.30	126.30	109.78	369
2021-11-30	126.20	128.40	126.20	128.40	111.60	2,146
2021-11-29	129.00	129.60	127.80	129.20	112.30	463
2021-11-26	129.80	129.80	129.20	129.80	112.82	3,239
2021-11-25	131.40	132.60	130.20	131.80	114.56	174
2021-11-24	130.00	132.00	128.40	131.80	114.56	275
2021-11-23	130.40	130.80	128.80	130.20	113.17	248
2021-11-22	130.40	130.80	129.00	130.60	113.51	397
2021-11-19	128.00	129.60	127.60	129.60	112.65	507
2021-11-18	130.80	130.80	128.00	128.60	111.78	401
2021-11-17	130.20	131.00	129.80	130.40	113.34	314
2021-11-16	129.20	130.20	129.00	129.20	112.30	1,236
2021-11-15	129.79	129.79	129.00	129.40	112.47	2,527
2021-11-12	128.60	131.00	127.20	130.20	113.17	4,232
2021-11-11	129.00	129.00	128.40	129.00	112.12	1,896
2021-11-10	127.50	128.80	127.20	128.80	111.95	1,142
2021-11-09	128.00	128.40	127.20	128.00	111.26	3,381
2021-11-08	126.10	128.80	126.00	128.00	111.26	2,340
2021-11-05	128.00	128.00	126.30	126.30	109.78	446
2021-11-04	127.70	129.00	127.40	128.00	111.26	50
2021-11-03	126.40	128.00	126.40	127.50	110.82	324
2021-11-02	124.50	126.00	123.80	124.90	108.56	263
2021-11-01	123.40	124.60	123.40	123.60	107.43	988
2021-10-29	119.40	121.60	119.40	120.40	104.65	689
2021-10-28	119.10	119.80	119.00	119.10	103.52	77
2021-10-27	121.00	121.80	119.10	119.10	103.52	1,005
2021-10-26	121.20	121.80	120.20	121.20	105.34	156
2021-10-25	118.80	120.20	118.80	120.20	104.48	175

← NewerPage 21 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.