CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	98.600	98.600	97.850	97.850	94.895	15
2025-08-12	99.600	99.600	99.600	99.600	96.593	0
2025-08-11	100.60	100.60	99.600	100.35	97.320	20
2025-08-08	100.10	100.10	100.10	100.10	97.077	0
2025-08-07	99.200	99.200	99.200	99.200	96.205	0
2025-08-06	99.000	99.000	99.000	99.000	96.011	0
2025-08-05	98.800	100.95	98.800	100.95	97.902	2
2025-08-04	98.750	98.750	98.700	98.750	95.768	20
2025-08-01	100.00	100.00	98.400	98.550	95.574	35
2025-07-31	100.50	100.50	100.40	100.50	97.465	4
2025-07-30	100.95	100.95	100.80	100.95	97.902	5
2025-07-29	100.75	100.75	100.75	100.75	97.708	0
2025-07-28	101.10	101.10	100.40	101.10	98.047	1
2025-07-25	100.54	100.90	100.54	100.90	97.853	10
2025-07-24	100.70	101.40	99.200	99.200	96.205	3
2025-07-23	100.95	100.95	100.95	100.95	97.902	0
2025-07-22	99.800	99.900	99.500	99.750	96.738	83
2025-07-21	99.800	100.20	99.600	99.800	96.786	43
2025-07-18	98.950	98.950	98.950	98.950	95.962	0
2025-07-17	100.30	100.35	100.00	100.35	97.320	56
2025-07-16	100.80	101.40	100.80	100.95	97.902	210
2025-07-15	101.10	102.40	100.60	101.10	98.047	20
2025-07-14	99.800	101.00	99.800	100.90	97.853	62
2025-07-11	100.10	100.10	100.10	100.10	97.077	0
2025-07-10	101.50	101.60	100.20	100.90	97.853	2,078
2025-07-09	101.35	101.40	101.35	101.35	98.290	0
2025-07-08	100.10	100.10	100.10	100.10	97.077	0
2025-07-07	100.00	100.90	100.00	100.90	97.853	3
2025-07-04	98.800	98.800	98.800	98.800	95.817	0
2025-07-03	98.900	98.900	98.400	98.550	95.574	1
2025-07-02	99.000	99.000	99.000	99.000	96.011	0
2025-07-01	97.900	97.900	97.300	97.300	94.362	1
2025-06-30	98.150	98.150	98.000	98.150	95.186	0
2025-06-27	97.400	98.200	97.400	97.400	94.459	1
2025-06-26	95.850	95.850	95.850	95.850	92.956	0
2025-06-25	95.750	95.750	95.750	95.750	92.859	0
2025-06-24	96.300	96.300	95.996	96.300	93.392	3,548
2025-06-23	96.100	96.100	96.000	96.000	93.101	230
2025-06-20	96.000	96.100	95.600	95.850	92.956	1,222
2025-06-19	95.750	95.750	95.500	95.750	92.859	1
2025-06-18	96.400	96.800	96.200	96.300	93.392	3,844
2025-06-17	96.500	96.500	96.500	96.500	93.586	0
2025-06-16	97.400	97.500	96.800	96.800	93.877	0
2025-06-13	97.100	97.100	96.500	96.500	93.586	2
2025-06-12	98.000	98.000	98.000	98.000	95.041	0
2025-06-11	99.200	99.500	99.200	99.200	96.205	0
2025-06-10	99.600	99.600	99.600	99.600	96.593	0
2025-06-09	98.550	98.550	98.550	98.550	95.574	0
2025-06-06	98.750	98.750	98.750	98.750	95.768	0
2025-06-05	98.600	99.000	98.400	98.800	95.817	12
2025-06-04	99.800	99.800	99.800	99.800	94.023	0
2025-06-03	100.55	100.55	100.55	100.55	94.729	0
2025-06-02	99.800	99.800	99.700	99.800	94.023	1
2025-05-30	100.95	100.95	100.95	100.95	95.106	0
2025-05-29	101.15	101.60	101.15	101.15	95.294	0
2025-05-28	100.30	100.80	100.30	100.30	94.494	1
2025-05-27	100.30	100.30	99.700	100.30	94.494	26
2025-05-23	99.910	99.910	98.800	98.800	93.080	108
2025-05-22	99.750	99.750	99.750	99.750	93.975	0
2025-05-21	99.950	100.20	99.053	99.750	93.975	2,013

← NewerPage 6 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.