CeWe Stiftung & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 99.150 | 99.500 | 99.150 | 99.150 | 96.156 | 496 |
| 2025-11-04 | 98.900 | 98.900 | 98.300 | 98.750 | 95.768 | 9 |
| 2025-11-03 | 99.750 | 100.60 | 99.300 | 99.950 | 96.932 | 626 |
| 2025-10-31 | 100.30 | 100.30 | 99.500 | 100.30 | 97.271 | 1,414 |
| 2025-10-30 | 100.55 | 101.80 | 100.40 | 100.75 | 97.708 | 723 |
| 2025-10-29 | 102.70 | 102.80 | 101.50 | 101.50 | 98.435 | 42 |
| 2025-10-28 | 102.90 | 102.90 | 102.60 | 102.90 | 99.793 | 2 |
| 2025-10-27 | 103.70 | 104.00 | 103.40 | 103.50 | 100.37 | 55 |
| 2025-10-24 | 103.70 | 104.00 | 103.00 | 103.10 | 99.987 | 433 |
| 2025-10-23 | 103.10 | 103.20 | 102.60 | 102.90 | 99.793 | 19 |
| 2025-10-22 | 104.20 | 104.20 | 102.40 | 103.30 | 100.18 | 74 |
| 2025-10-21 | 104.80 | 105.40 | 104.20 | 104.60 | 101.44 | 60 |
| 2025-10-20 | 103.20 | 104.60 | 103.20 | 104.20 | 101.05 | 269 |
← NewerPage 5 of 5 · 253 trading days
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.