CEWE Stiftung & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 96.600 | 97.700 | 94.600 | 94.600 | 91.722 | 17,304 |
| 2025-11-10 | 97.900 | 98.100 | 96.100 | 96.200 | 93.273 | 9,397 |
| 2025-11-07 | 98.500 | 99.200 | 97.100 | 97.400 | 94.437 | 5,589 |
| 2025-11-06 | 99.300 | 99.600 | 98.400 | 98.400 | 95.406 | 8,849 |
| 2025-11-05 | 99.100 | 100.00 | 99.000 | 99.300 | 96.279 | 6,271 |
| 2025-11-04 | 99.300 | 99.500 | 98.100 | 99.100 | 96.085 | 5,957 |
| 2025-11-03 | 99.900 | 100.80 | 99.100 | 99.500 | 96.473 | 9,236 |
| 2025-10-31 | 100.20 | 100.60 | 99.200 | 99.400 | 96.376 | 5,361 |
| 2025-10-30 | 100.80 | 100.80 | 99.800 | 99.800 | 96.764 | 4,633 |
| 2025-10-29 | 102.40 | 102.60 | 100.80 | 100.80 | 97.733 | 4,829 |
| 2025-10-28 | 103.00 | 103.60 | 102.20 | 102.60 | 99.478 | 4,544 |
| 2025-10-27 | 103.80 | 103.80 | 102.60 | 102.60 | 99.478 | 2,356 |
| 2025-10-24 | 104.00 | 104.00 | 102.20 | 103.60 | 100.45 | 6,968 |
| 2025-10-23 | 103.00 | 103.60 | 102.00 | 103.40 | 100.25 | 5,059 |
| 2025-10-22 | 104.40 | 104.40 | 102.20 | 103.00 | 99.866 | 8,985 |
← NewerPage 5 of 5 · 255 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 |
| 2020-06-11 | 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.