CeWe Stiftung & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 112.40 | 112.60 | 100.60 | 112.60 | 112.60 | 0 |
| 2026-10-16 | 112.20 | 112.20 | 100.60 | 112.20 | 112.20 | 0 |
| 2026-10-15 | 111.80 | 111.80 | 110.80 | 111.10 | 111.10 | 3,871 |
| 2026-10-14 | 110.80 | 111.30 | 110.80 | 111.30 | 111.30 | 29 |
| 2026-10-13 | 111.10 | 111.60 | 111.10 | 111.10 | 111.10 | 53 |
| 2026-10-12 | 110.50 | 112.60 | 110.30 | 110.30 | 110.30 | 0 |
| 2026-10-09 | 112.60 | 113.00 | 112.60 | 112.80 | 112.80 | 0 |
| 2026-10-08 | 110.80 | 112.40 | 110.80 | 110.90 | 110.90 | 215 |
| 2026-10-07 | 113.60 | 113.60 | 112.40 | 112.40 | 112.40 | 70 |
| 2026-10-06 | 109.00 | 115.00 | 109.00 | 113.40 | 113.40 | 423 |
| 2026-10-05 | 107.80 | 109.40 | 107.80 | 109.10 | 109.10 | 323 |
| 2026-10-02 | 107.80 | 110.40 | 107.80 | 108.30 | 108.30 | 1,431 |
| 2026-10-01 | 108.30 | 109.00 | 108.30 | 108.30 | 108.30 | 24 |
| 2026-09-30 | 107.20 | 108.00 | 107.20 | 107.20 | 107.20 | 153 |
| 2026-09-29 | 106.80 | 107.60 | 106.80 | 107.60 | 107.60 | 0 |
| 2026-09-28 | 106.80 | 106.80 | 105.00 | 106.80 | 106.80 | 0 |
| 2026-09-25 | 105.60 | 106.00 | 105.60 | 105.60 | 105.60 | 1 |
| 2026-09-24 | 106.60 | 106.60 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-09-23 | 105.20 | 106.40 | 105.20 | 106.20 | 106.20 | 0 |
| 2026-09-22 | 106.60 | 108.00 | 106.60 | 106.80 | 106.80 | 51 |
| 2026-09-21 | 107.00 | 107.60 | 107.00 | 107.40 | 107.40 | 2 |
Page 1 of 1 · 21 trading days
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.