CeWe Stiftung & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	97.800	97.800	97.200	97.200	91.573	1
2024-11-25	99.400	99.400	98.100	98.400	92.704	1,797
2024-11-22	99.000	99.600	99.000	99.000	93.269	55
2024-11-21	99.200	99.558	98.200	99.200	93.457	2,462
2024-11-20	99.350	100.20	99.350	99.350	93.599	1,209
2024-11-19	100.00	100.00	99.100	99.150	93.410	267
2024-11-18	99.550	100.00	98.700	99.600	93.834	477
2024-11-15	100.60	100.60	99.150	99.150	93.410	22
2024-11-14	101.15	102.04	101.15	101.15	95.294	965
2024-11-13	99.950	100.80	99.950	99.950	94.164	197
2024-11-12	101.00	101.00	99.800	99.950	94.164	920
2024-11-11	101.90	102.00	101.90	101.90	96.001	372
2024-11-08	102.05	102.05	102.05	102.05	96.142	0
2024-11-07	102.00	102.05	102.00	102.05	96.142	10
2024-11-06	100.95	101.80	99.800	99.800	94.023	3
2024-11-05	99.800	100.90	99.800	100.90	95.059	12
2024-11-04	98.350	99.200	98.200	99.200	93.457	5,743
2024-11-01	99.200	99.300	98.600	99.150	93.410	1,961
2024-10-31	98.804	98.804	98.600	98.800	93.080	6,480
2024-10-30	99.950	99.950	99.200	99.950	94.164	20
2024-10-29	100.55	100.55	99.900	100.55	94.729	4,559
2024-10-28	100.90	100.90	100.00	100.30	94.494	4,540
2024-10-25	100.67	100.67	100.50	100.50	94.682	10,142
2024-10-24	102.40	102.40	101.70	101.70	95.813	5
2024-10-23	105.00	105.00	103.20	103.30	97.320	92
2024-10-22	104.80	105.20	104.80	104.80	98.733	102
2024-10-21	105.80	105.80	105.80	105.80	99.675	0
2024-10-18	105.20	105.80	105.00	105.20	99.110	4,362
2024-10-17	105.20	105.60	105.20	105.60	99.487	84
2024-10-16	104.80	105.20	104.40	104.60	98.545	1,913
2024-10-15	104.20	104.20	104.20	104.20	98.168	20
2024-10-14	104.00	104.00	103.30	103.30	97.320	3
2024-10-11	103.60	104.80	103.60	104.60	98.545	224
2024-10-10	104.80	104.80	102.00	103.10	97.131	230
2024-10-09	104.40	104.60	103.80	104.60	98.545	8
2024-10-08	104.60	104.60	104.60	104.60	98.545	0
2024-10-07	106.00	106.05	104.80	104.80	98.733	1,196
2024-10-04	105.40	106.00	105.40	105.40	99.298	949
2024-10-03	105.20	105.20	105.20	105.20	99.110	0
2024-10-02	107.40	107.40	107.40	107.40	101.18	0
2024-10-01	106.60	107.40	106.00	107.20	100.99	62
2024-09-30	105.80	106.20	105.80	105.80	99.675	46
2024-09-27	106.00	106.40	104.40	105.20	99.110	1,071
2024-09-26	105.12	105.60	105.12	105.60	99.487	2,990
2024-09-25	104.40	104.40	104.40	104.40	98.356	0
2024-09-24	104.60	104.60	104.60	104.60	98.545	16
2024-09-23	104.00	104.20	104.00	104.20	98.168	0
2024-09-20	104.20	104.20	103.10	103.10	97.131	1,779
2024-09-19	106.00	106.80	106.00	106.00	99.864	5
2024-09-18	105.20	105.40	105.20	105.40	99.298	516
2024-09-17	104.60	105.60	104.60	105.60	99.487	561
2024-09-16	103.60	104.20	103.60	104.20	98.168	663
2024-09-13	101.30	101.80	100.90	100.90	95.059	104
2024-09-12	100.35	100.35	100.35	100.35	94.541	0
2024-09-11	101.70	101.70	101.00	101.70	95.813	390
2024-09-10	101.75	102.00	101.75	101.75	95.860	435
2024-09-09	100.10	100.60	100.10	100.10	94.305	17
2024-09-06	100.40	100.40	100.10	100.10	94.305	4
2024-09-05	100.30	100.30	100.30	100.30	94.494	0
2024-09-04	101.30	101.30	101.30	101.30	95.436	0

← NewerPage 9 of 22 · 1,267 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.