CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	100.50	100.50	100.50	100.50	94.682	0
2025-02-19	100.00	100.15	100.00	100.15	94.352	13
2025-02-18	100.20	100.20	100.15	100.15	94.352	10
2025-02-17	101.15	101.40	100.60	101.15	95.294	57
2025-02-14	100.80	100.90	100.80	100.90	95.059	12
2025-02-13	101.35	101.35	101.20	101.35	95.483	29
2025-02-12	100.60	100.90	100.60	100.90	95.059	4
2025-02-11	100.55	101.00	100.40	100.75	94.918	34
2025-02-10	100.95	101.00	100.95	100.95	95.106	5
2025-02-07	101.35	101.70	101.20	101.70	95.813	12
2025-02-06	101.70	101.75	100.80	101.75	95.860	16
2025-02-05	100.80	101.10	100.80	101.10	95.247	10
2025-02-04	101.15	101.15	101.15	101.15	95.294	0
2025-02-03	101.10	101.10	101.10	101.10	95.247	0
2025-01-31	101.70	102.00	101.20	101.55	95.671	15
2025-01-30	100.80	101.55	100.80	101.55	95.671	1
2025-01-29	101.10	101.40	101.10	101.10	95.247	26
2025-01-28	100.70	101.00	100.70	100.70	94.870	6
2025-01-27	100.90	100.90	100.90	100.90	95.059	0
2025-01-24	101.90	102.40	101.40	101.55	95.671	4
2025-01-23	101.90	102.00	101.00	101.70	95.813	12
2025-01-22	101.80	102.30	101.80	102.30	96.378	183
2025-01-21	101.50	102.40	101.50	101.50	95.624	1
2025-01-20	102.00	102.60	102.00	102.05	96.142	98
2025-01-17	102.05	102.40	102.05	102.05	96.142	20
2025-01-16	102.90	102.90	102.90	102.90	96.943	0
2025-01-15	103.70	103.80	103.40	103.70	97.697	300
2025-01-14	103.30	103.40	103.30	103.30	97.320	36
2025-01-13	103.10	103.10	102.60	103.10	97.131	7
2025-01-10	103.40	104.00	103.40	104.00	97.979	597
2025-01-09	101.90	102.40	101.70	101.70	95.813	50
2025-01-08	103.00	103.00	102.45	102.45	96.519	6
2025-01-07	103.10	103.40	103.00	103.30	97.320	138
2025-01-06	103.70	103.70	103.70	103.70	97.697	0
2025-01-03	104.00	104.00	104.00	104.00	97.979	0
2025-01-02	103.20	104.20	103.20	104.20	98.168	2,067
2024-12-31	102.45	102.45	102.45	102.45	96.519	0
2024-12-30	103.50	103.60	102.45	102.45	96.519	80
2024-12-27	102.45	103.60	102.45	102.45	96.519	1,174
2024-12-24	103.10	103.10	103.10	103.10	97.131	0
2024-12-23	103.10	103.10	102.80	103.10	97.131	5
2024-12-20	102.10	103.60	102.10	102.90	96.943	4,751
2024-12-19	103.20	104.20	103.20	103.50	97.508	34
2024-12-18	104.80	105.00	103.10	103.10	97.131	4,521
2024-12-17	102.00	104.40	102.00	104.40	98.356	2,166
2024-12-16	102.25	102.80	102.00	102.30	96.378	49
2024-12-13	103.30	105.20	102.25	102.25	96.331	10,621
2024-12-12	100.00	101.00	100.00	100.50	94.682	27
2024-12-11	99.150	99.800	99.150	99.150	93.410	419
2024-12-10	99.200	99.800	99.200	99.200	93.457	2
2024-12-09	99.200	99.750	99.200	99.750	93.975	27
2024-12-06	99.700	99.700	98.800	99.200	93.457	53
2024-12-05	100.40	100.50	100.40	100.50	94.682	10
2024-12-04	99.081	100.00	99.081	99.950	94.164	8,206
2024-12-03	98.600	98.800	98.200	98.200	92.515	2,423
2024-12-02	97.700	98.750	97.700	98.750	93.033	8
2024-11-29	94.050	97.200	93.700	96.600	91.008	2,031
2024-11-28	93.900	93.900	93.400	93.400	87.993	422
2024-11-27	96.900	97.400	94.750	94.750	89.265	995
2024-11-26	97.800	97.800	97.200	97.200	91.573	1

← NewerPage 8 of 22 · 1,262 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.