CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	101.00	101.00	99.750	99.750	93.975	34
2025-05-19	101.10	101.10	100.00	101.10	95.247	7,430
2025-05-16	102.60	102.60	101.10	101.10	95.247	37
2025-05-15	101.75	102.00	101.75	101.75	95.860	4
2025-05-14	101.75	102.70	101.75	101.75	95.860	2,503
2025-05-13	103.00	103.00	100.55	100.90	95.059	1,202
2025-05-12	103.70	104.00	103.60	103.70	97.697	40
2025-05-09	102.50	102.50	102.50	102.50	96.566	0
2025-05-08	101.90	102.00	101.09	101.50	95.624	5,126
2025-05-07	101.70	102.00	101.45	101.50	95.624	4,785
2025-05-06	101.10	101.10	100.60	101.10	95.247	1
2025-05-02	102.50	102.50	102.00	102.45	96.519	3,062
2025-05-01	102.50	102.50	102.50	102.50	96.566	0
2025-04-30	102.00	102.50	102.00	102.50	96.566	1,545
2025-04-29	101.75	102.17	101.75	101.75	95.860	301
2025-04-28	102.25	102.80	101.60	102.05	96.142	7
2025-04-25	101.60	101.60	100.40	100.95	95.106	28
2025-04-24	99.950	100.90	99.800	100.90	95.059	1,447
2025-04-23	99.750	99.959	99.400	99.550	93.787	1,403
2025-04-22	98.800	98.800	97.850	97.850	92.185	666
2025-04-17	99.350	99.350	99.117	99.350	93.599	567
2025-04-16	99.200	99.600	99.200	99.350	93.599	2,332
2025-04-15	98.600	99.750	98.400	99.750	93.975	452
2025-04-14	97.850	98.000	97.800	98.000	92.327	0
2025-04-11	97.700	97.700	96.700	96.700	91.102	31
2025-04-10	97.500	97.500	97.500	97.500	91.856	0
2025-04-09	95.100	95.100	94.600	94.650	89.171	6
2025-04-08	96.000	96.000	95.000	95.150	89.642	84
2025-04-07	96.400	97.000	93.700	94.050	88.605	12,002
2025-04-04	98.600	98.600	96.134	97.200	91.573	1,048
2025-04-03	102.10	102.30	100.60	101.10	95.247	4,684
2025-04-02	102.60	102.60	101.80	102.30	96.378	114
2025-04-01	103.10	104.00	103.00	103.70	97.697	38
2025-03-31	104.80	105.00	101.90	101.90	96.001	144
2025-03-28	98.900	106.00	98.900	105.60	99.487	4,197
2025-03-27	98.400	98.400	97.600	98.350	92.656	372
2025-03-26	98.600	98.900	98.300	98.550	92.845	182
2025-03-25	98.150	98.150	97.700	98.150	92.468	42
2025-03-24	98.750	99.000	97.200	97.600	91.950	156
2025-03-21	98.150	98.400	97.100	97.100	91.479	336
2025-03-20	98.600	98.900	97.400	97.400	91.761	50
2025-03-19	97.600	99.000	97.600	98.950	93.222	76
2025-03-18	98.500	98.500	96.700	97.300	91.667	11,967
2025-03-17	97.800	98.800	97.800	97.800	92.138	74
2025-03-14	98.150	98.150	98.150	98.150	92.468	0
2025-03-13	96.400	97.000	95.800	95.850	90.301	240
2025-03-12	97.400	97.900	96.200	96.400	90.819	409
2025-03-11	96.300	96.900	96.100	96.600	91.008	22
2025-03-10	97.600	97.700	96.800	96.800	91.196	0
2025-03-07	97.000	97.000	97.000	97.000	91.385	0
2025-03-06	96.400	96.650	94.550	94.550	89.076	9,761
2025-03-05	96.400	98.200	96.000	96.000	90.443	296
2025-03-04	96.600	96.600	96.600	96.600	91.008	0
2025-03-03	97.800	98.000	97.400	98.000	92.327	13
2025-02-28	99.150	99.150	97.497	99.150	93.410	1,707
2025-02-27	99.350	99.500	98.600	99.400	93.646	56
2025-02-26	99.300	99.800	99.300	99.800	94.023	61
2025-02-25	99.350	99.350	99.350	99.350	93.599	0
2025-02-24	99.750	100.20	99.750	99.750	93.975	16
2025-02-21	100.10	100.10	100.00	100.10	94.305	0

← NewerPage 7 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.