CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	93.800	93.800	93.300	93.800	90.968	417
2026-04-28	93.908	93.908	93.400	93.400	90.580	2,802
2026-04-27	94.600	94.600	93.628	94.350	91.501	1,938
2026-04-24	95.250	95.500	93.600	94.350	91.501	3,941
2026-04-23	95.600	95.600	94.800	95.350	92.471	288
2026-04-22	96.400	96.500	95.400	96.500	93.586	430
2026-04-21	97.000	97.000	95.800	96.100	93.198	1,519
2026-04-20	99.300	100.00	99.300	99.400	96.399	5,592
2026-04-17	99.600	100.00	99.000	99.150	96.156	1,267
2026-04-16	97.400	98.500	97.400	97.650	94.701	1,135
2026-04-15	95.100	96.000	95.100	95.650	92.762	554
2026-04-14	93.500	94.700	93.500	94.550	91.695	2,856
2026-04-13	92.900	93.200	92.200	92.300	89.513	623
2026-04-10	93.100	93.800	93.100	93.500	90.677	377
2026-04-09	92.300	92.600	91.900	92.000	89.222	2,743
2026-04-08	92.200	93.200	91.900	92.900	90.095	50,674
2026-04-07	91.050	92.200	91.050	91.050	88.301	151
2026-04-02	91.050	91.100	89.800	90.650	87.913	1,149
2026-04-01	92.200	92.200	90.750	90.750	88.010	223
2026-03-31	92.800	93.467	92.800	93.200	90.386	977
2026-03-30	90.250	91.750	89.900	91.750	88.980	59
2026-03-27	93.800	93.800	90.850	90.850	88.107	775
2026-03-26	95.400	95.400	91.650	91.650	88.883	8,103
2026-03-25	97.650	98.800	96.500	96.600	93.683	154
2026-03-24	97.600	97.600	96.900	96.900	93.974	1,002
2026-03-23	96.000	99.300	95.100	98.400	95.429	61
2026-03-20	98.400	99.300	97.000	97.400	94.459	0
2026-03-19	98.950	98.950	98.700	98.950	95.962	20
2026-03-18	100.70	100.70	100.20	100.70	97.659	12
2026-03-17	100.75	102.00	99.978	100.55	97.514	608
2026-03-16	99.950	100.80	98.900	99.800	96.786	3,632
2026-03-13	99.600	99.600	99.295	99.600	96.593	1,622
2026-03-12	99.100	99.900	99.100	99.550	96.544	38
2026-03-11	98.750	99.000	98.386	98.600	95.623	2,318
2026-03-10	98.406	99.080	98.406	98.550	95.574	3,525
2026-03-09	98.200	98.627	98.000	98.350	95.380	4,000
2026-03-06	99.000	99.000	98.800	98.800	95.817	5
2026-03-05	98.950	99.500	98.900	99.150	96.156	1,308
2026-03-04	97.600	99.000	97.600	99.000	96.011	608
2026-03-03	97.832	97.832	97.800	97.800	94.847	313
2026-03-02	98.150	99.700	97.300	98.950	95.962	3,891
2026-02-27	100.40	100.40	98.750	98.750	95.768	516
2026-02-26	100.50	100.50	99.600	100.50	97.465	255
2026-02-25	101.70	101.70	101.41	101.70	98.629	3,000
2026-02-24	102.05	102.05	101.60	102.05	98.969	19,771
2026-02-23	103.50	103.80	101.75	101.75	98.678	0
2026-02-20	103.50	103.65	103.10	103.10	99.987	630
2026-02-19	103.40	104.20	103.40	104.00	100.86	102
2026-02-18	103.25	105.00	103.25	104.00	100.86	7,634
2026-02-17	101.60	102.05	101.60	102.05	98.969	50
2026-02-16	102.70	102.70	102.70	102.70	99.599	0
2026-02-13	102.00	102.50	102.00	102.50	99.405	25
2026-02-12	101.90	102.05	101.34	102.05	98.969	1,437
2026-02-11	103.60	103.60	102.30	102.30	99.211	0
2026-02-10	102.00	103.60	102.00	103.50	100.37	82
2026-02-09	102.70	103.10	102.40	103.10	99.987	15
2026-02-06	100.95	102.25	100.60	102.25	99.162	1,307
2026-02-05	101.55	101.80	100.60	101.55	98.484	152
2026-02-04	100.55	101.30	99.500	101.30	98.241	1,400
2026-02-03	101.00	101.00	100.75	100.75	97.708	1

← NewerPage 3 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.