CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	99.350	99.350	99.100	99.350	96.350	2
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
2025-10-17	102.70	103.40	102.40	102.90	99.793	80
2025-10-16	104.20	104.20	102.60	102.90	99.793	119
2025-10-15	102.60	104.00	102.60	104.00	100.86	73
2025-10-14	101.30	101.30	100.40	101.30	98.241	129
2025-10-13	103.10	103.30	102.60	103.30	100.18	141
2025-10-10	102.25	104.40	102.00	103.30	100.18	183
2025-10-09	101.80	104.20	101.80	103.10	99.987	50
2025-10-08	100.50	100.80	100.20	100.50	97.465	48
2025-10-07	100.90	101.10	100.60	101.10	98.047	30
2025-10-06	100.75	101.40	100.75	100.75	97.708	10
2025-10-03	100.84	100.84	100.55	100.55	97.514	5,000
2025-10-02	100.70	100.70	100.60	100.70	97.659	0
2025-10-01	99.600	100.34	99.600	99.600	96.593	5,335
2025-09-30	99.750	99.900	99.750	99.750	96.738	0
2025-09-29	98.200	99.750	98.200	99.750	96.738	65
2025-09-26	97.500	97.600	97.300	97.600	94.653	100
2025-09-25	98.150	98.150	98.150	98.150	95.186	0
2025-09-24	97.400	97.600	97.400	97.400	94.459	0
2025-09-23	96.500	97.600	96.330	96.700	93.780	188
2025-09-22	95.650	96.400	95.650	95.650	92.762	98
2025-09-19	96.000	96.000	96.000	96.000	93.101	0
2025-09-18	98.400	99.200	98.100	98.400	95.429	2
2025-09-17	97.850	97.900	97.800	97.800	94.847	1
2025-09-16	97.400	97.400	97.400	97.400	94.459	0
2025-09-15	99.300	99.600	99.300	99.600	96.593	8
2025-09-12	99.100	99.150	99.100	99.150	96.156	0
2025-09-11	98.200	99.000	98.200	98.200	95.235	23
2025-09-10	97.600	97.600	97.600	97.600	94.653	0
2025-09-09	98.200	98.400	97.000	97.000	94.071	1
2025-09-08	96.900	98.500	96.900	97.600	94.653	100
2025-09-05	96.900	97.400	96.700	96.700	93.780	0
2025-09-04	95.600	97.000	95.600	96.900	93.974	10
2025-09-03	95.300	95.400	95.300	95.350	92.471	100
2025-09-02	95.050	95.050	95.050	95.050	92.180	0
2025-09-01	96.400	96.700	96.300	96.400	93.489	2,326
2025-08-29	96.000	96.400	96.000	96.000	93.101	2,882
2025-08-28	96.200	96.400	96.100	96.300	93.392	330
2025-08-27	95.600	96.700	95.600	95.650	92.762	43
2025-08-26	95.300	96.200	95.300	95.650	92.762	42
2025-08-22	94.150	94.220	93.800	93.800	90.968	7
2025-08-21	93.700	93.700	93.600	93.700	90.871	4
2025-08-20	94.800	94.800	94.350	94.350	91.501	6
2025-08-19	95.350	96.000	95.200	95.450	92.568	74
2025-08-18	96.200	96.700	95.100	95.150	92.277	129
2025-08-15	97.300	97.300	95.650	95.650	92.762	57
2025-08-14	98.400	98.400	97.100	97.100	94.168	11

← NewerPage 5 of 22 · 1,266 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.