Oberbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	120.00	120.00	120.00	120.00	60.000	6,592
2023-06-28	120.00	120.00	120.00	120.00	60.000	3,082
2023-06-27	120.00	120.00	120.00	120.00	60.000	2,302
2023-06-26	120.00	120.00	120.00	120.00	60.000	6,420
2023-06-23	120.00	120.00	120.00	120.00	60.000	4,940
2023-06-22	120.00	120.00	120.00	120.00	60.000	7,488
2023-06-21	120.00	120.00	120.00	120.00	60.000	10,246
2023-06-20	120.00	120.00	120.00	120.00	60.000	5,450
2023-06-19	119.00	119.00	119.00	119.00	59.500	2,022
2023-06-16	119.00	119.00	119.00	119.00	59.500	2,684
2023-06-15	119.00	119.00	119.00	119.00	59.500	2,188
2023-06-14	118.50	118.50	118.50	118.50	59.250	10,390
2023-06-13	117.50	117.50	117.50	117.50	58.750	3,326
2023-06-12	117.50	117.50	117.50	117.50	58.750	2,620
2023-06-09	117.00	117.00	117.00	117.00	58.500	1,638
2023-06-08	117.00	117.00	117.00	117.00	58.500	584
2023-06-07	117.00	117.00	117.00	117.00	58.500	1,378
2023-06-06	117.00	117.00	117.00	117.00	58.500	1,192
2023-06-05	117.00	117.00	117.00	117.00	58.500	396
2023-06-02	117.00	117.00	117.00	117.00	58.500	2,312
2023-06-01	117.00	117.00	117.00	117.00	58.500	3,440
2023-05-31	117.00	117.00	117.00	117.00	58.500	3,294
2023-05-30	117.00	117.00	117.00	117.00	58.500	1,082
2023-05-29	117.00	117.00	117.00	117.00	58.500	604
2023-05-26	117.00	117.00	117.00	117.00	58.500	4,628
2023-05-25	116.50	116.50	116.50	116.50	58.250	4,038
2023-05-24	116.50	116.50	116.50	116.50	58.250	5,506
2023-05-23	116.50	116.50	116.50	116.50	58.250	1,896
2023-05-22	116.50	116.50	116.50	116.50	58.250	1,292
2023-05-19	118.00	118.00	118.00	118.00	58.275	2,830
2023-05-18	118.00	118.00	118.00	118.00	58.275	2,704
2023-05-17	117.50	117.50	117.50	117.50	58.028	2,074
2023-05-16	117.50	117.50	117.50	117.50	58.028	5,062
2023-05-15	117.50	117.50	117.50	117.50	58.028	4,516
2023-05-12	117.50	117.50	117.50	117.50	58.028	4,276
2023-05-11	117.50	117.50	117.50	117.50	58.028	2,992
2023-05-10	117.50	117.50	117.50	117.50	58.028	5,050
2023-05-09	117.50	117.50	117.50	117.50	58.028	9,368
2023-05-08	117.00	117.00	117.00	117.00	57.781	1,814
2023-05-05	116.50	116.50	116.50	116.50	57.534	6,188
2023-05-04	116.50	116.50	116.50	116.50	57.534	3,452
2023-05-03	116.50	116.50	116.50	116.50	57.534	17,236
2023-05-02	116.50	116.50	116.50	116.50	57.534	2,566
2023-04-28	115.50	115.50	115.50	115.50	57.040	5,414
2023-04-27	115.50	115.50	115.50	115.50	57.040	1,932
2023-04-26	115.00	115.00	115.00	115.00	56.793	2,588
2023-04-25	114.50	114.50	114.50	114.50	56.547	5,554
2023-04-24	114.00	114.00	114.00	114.00	56.300	5,700
2023-04-21	114.00	114.00	114.00	114.00	56.300	3,936
2023-04-20	112.50	112.50	112.50	112.50	55.559	13,460
2023-04-19	112.50	112.50	112.50	112.50	55.559	4,270
2023-04-18	111.50	111.50	111.50	111.50	55.065	3,390
2023-04-17	111.50	111.50	111.50	111.50	55.065	3,742
2023-04-14	111.50	111.50	111.50	111.50	55.065	2,206
2023-04-13	111.50	111.50	111.50	111.50	55.065	7,704
2023-04-12	111.00	111.00	111.00	111.00	54.818	2,240
2023-04-11	111.00	111.00	111.00	111.00	54.818	3,622
2023-04-06	111.00	111.00	111.00	111.00	54.818	12,100
2023-04-05	110.50	110.50	110.50	110.50	54.571	5,188
2023-04-04	109.50	109.50	109.50	109.50	54.077	3,688

← NewerPage 15 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	1.4500 EUR
2022-05-20	1.0000 EUR
2021-10-27	0.1700 EUR
2021-05-17	0.5800 EUR
2021-01-14	0.1800 EUR
2019-05-20	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.