CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	101.40	102.70	101.40	102.70	99.599	112
2026-01-30	101.70	102.00	101.50	101.50	98.435	1
2026-01-29	100.90	100.90	100.90	100.90	97.853	0
2026-01-28	100.92	100.92	100.50	100.50	97.465	1,666
2026-01-27	101.75	101.80	100.60	101.70	98.629	70
2026-01-26	102.30	102.80	101.60	102.10	99.017	9
2026-01-23	102.45	102.45	102.45	102.45	99.356	0
2026-01-22	103.40	103.50	103.40	103.50	100.37	100
2026-01-21	101.80	101.80	101.20	101.75	98.678	279
2026-01-20	102.90	102.90	102.80	102.90	99.793	11
2026-01-19	104.00	104.00	103.60	103.70	100.57	100
2026-01-16	105.40	105.80	104.60	104.60	101.44	1
2026-01-15	105.40	105.40	105.00	105.40	102.22	20
2026-01-14	104.60	104.60	104.60	104.60	101.44	30
2026-01-13	105.80	105.80	105.80	105.80	102.61	0
2026-01-12	106.00	106.40	105.60	106.00	102.80	49
2026-01-09	105.20	105.40	105.00	105.00	101.83	97
2026-01-08	105.80	106.00	105.00	105.40	102.22	323
2026-01-07	104.40	106.00	104.00	105.60	102.41	120
2026-01-06	103.10	103.40	102.60	103.10	99.987	77
2026-01-05	101.70	102.90	101.60	102.90	99.793	10
2026-01-02	104.00	104.00	102.25	102.25	99.162	0
2025-12-31	103.30	103.30	103.30	103.30	100.18	0
2025-12-30	102.45	103.30	102.00	103.30	100.18	6
2025-12-29	102.05	102.60	101.70	101.70	98.629	6
2025-12-24	102.05	102.05	102.05	102.05	98.969	0
2025-12-23	102.05	102.05	101.60	102.05	98.969	2
2025-12-22	101.15	102.00	101.15	101.15	98.096	7
2025-12-19	101.70	101.80	101.20	101.70	98.629	112
2025-12-18	100.10	100.90	100.00	100.90	97.853	2
2025-12-17	100.50	100.50	100.23	100.50	97.465	4,860
2025-12-16	101.20	101.20	100.75	100.75	97.708	0
2025-12-15	102.05	102.05	100.80	102.05	98.969	103
2025-12-12	101.15	102.00	101.15	101.15	98.096	35
2025-12-11	101.40	101.60	101.40	101.55	98.484	51
2025-12-10	100.70	101.15	100.60	101.15	98.096	2,500
2025-12-09	100.80	101.15	100.80	101.15	98.096	8
2025-12-08	101.70	101.80	99.950	99.950	96.932	7
2025-12-05	101.70	102.40	101.00	101.70	98.629	66
2025-12-04	101.50	102.00	100.30	100.30	97.271	5
2025-12-03	101.35	101.50	101.00	101.50	98.435	1
2025-12-02	102.40	102.40	100.80	101.55	98.484	80
2025-12-01	102.70	103.40	102.25	102.25	99.162	201
2025-11-28	102.70	102.70	102.70	102.70	99.599	0
2025-11-27	101.20	102.20	101.20	101.50	98.435	5
2025-11-26	100.70	100.70	99.400	100.70	97.659	5
2025-11-25	100.15	100.15	100.15	100.15	97.126	0
2025-11-24	100.10	100.40	99.900	100.30	97.271	356
2025-11-21	99.200	99.500	99.200	99.200	96.205	2
2025-11-20	99.550	99.800	99.550	99.550	96.544	704
2025-11-19	98.800	99.100	98.700	98.750	95.768	70
2025-11-18	98.600	99.300	98.400	98.400	95.429	0
2025-11-17	98.750	100.00	98.750	98.750	95.768	0
2025-11-14	97.800	97.900	97.800	97.800	94.847	0
2025-11-13	97.600	98.200	97.600	97.600	94.653	10
2025-11-12	94.650	96.100	94.500	96.100	93.198	69
2025-11-11	96.700	97.300	95.000	95.150	92.277	225
2025-11-10	97.900	97.900	96.000	96.300	93.392	64
2025-11-07	97.800	97.800	97.000	97.200	94.265	45
2025-11-06	99.350	99.350	99.100	99.350	96.350	2

← NewerPage 4 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.