Progress-Werk Oberkirch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	30.400	32.000	30.200	31.000	25.873	2,733
2023-10-11	30.000	30.000	30.000	30.000	25.038	300
2023-10-09	30.000	30.000	29.400	29.600	24.704	739
2023-10-06	28.200	30.000	27.800	29.400	24.537	2,626
2023-10-05	27.400	28.000	27.400	28.000	23.369	455
2023-10-04	29.600	29.600	26.600	27.400	22.868	5,122
2023-10-03	30.400	30.800	29.400	29.400	24.537	552
2023-10-02	30.600	30.600	30.600	30.600	25.539	4
2023-09-29	28.600	29.200	28.600	29.200	24.371	250
2023-09-28	30.000	30.000	29.800	29.800	24.871	324
2023-09-27	30.800	30.800	30.400	30.400	25.372	86
2023-09-25	29.600	30.400	29.200	30.400	25.372	323
2023-09-21	29.400	30.200	29.400	30.000	25.038	335
2023-09-20	29.000	30.000	29.000	29.600	24.704	327
2023-09-19	30.600	30.600	29.400	29.600	24.704	1,190
2023-09-15	31.400	31.400	31.200	31.200	26.040	202
2023-09-14	31.000	31.200	31.000	31.200	26.040	284
2023-09-13	30.800	30.800	30.800	30.800	25.706	342
2023-09-12	31.000	31.000	31.000	31.000	25.873	5
2023-09-11	31.200	31.200	30.800	31.000	25.873	116
2023-09-07	30.800	31.200	30.800	31.000	25.873	74
2023-09-06	30.800	31.000	30.800	31.000	25.873	1
2023-09-05	31.000	31.000	31.000	31.000	25.873	20
2023-09-04	31.000	31.400	31.000	31.200	26.040	545
2023-09-01	31.200	31.400	31.200	31.400	26.207	161
2023-08-31	31.200	31.600	31.200	31.200	26.040	15
2023-08-30	31.400	31.400	31.000	31.200	26.040	364
2023-08-29	31.400	31.400	31.400	31.400	26.207	149
2023-08-28	31.600	31.600	31.400	31.600	26.374	293
2023-08-25	32.000	32.000	31.800	31.800	26.540	10
2023-08-24	32.000	32.200	32.000	32.200	26.874	40
2023-08-23	31.800	32.400	31.800	32.400	27.041	142
2023-08-22	31.600	32.400	31.600	32.000	26.707	289
2023-08-21	32.200	32.400	32.000	32.400	27.041	346
2023-08-18	32.000	32.000	32.000	32.000	26.707	10
2023-08-17	32.000	32.200	31.600	32.200	26.874	33
2023-08-15	32.000	32.000	31.600	31.800	26.540	607
2023-08-14	31.600	32.000	31.600	32.000	26.707	8
2023-08-11	31.600	32.000	31.600	32.000	26.707	107
2023-08-10	32.000	32.600	32.000	32.000	26.707	594
2023-08-09	32.000	32.400	32.000	32.400	27.041	78
2023-08-08	32.000	32.400	31.600	32.400	27.041	465
2023-08-04	32.200	32.400	32.200	32.400	27.041	2
2023-08-03	32.200	32.400	32.200	32.400	27.041	227
2023-08-02	32.400	32.400	32.400	32.400	27.041	501
2023-08-01	33.000	33.000	32.200	32.600	27.208	1,604
2023-07-31	33.200	33.200	32.200	33.000	27.542	958
2023-07-28	32.600	33.000	32.400	33.000	27.542	695
2023-07-27	32.800	33.000	32.000	33.000	27.542	1,251
2023-07-26	31.800	34.000	31.800	34.000	28.377	6,019
2023-07-25	31.400	31.800	30.800	31.600	26.374	1,005
2023-07-24	31.200	31.600	31.000	31.000	25.873	217
2023-07-21	31.400	31.600	31.400	31.600	26.374	31
2023-07-20	30.800	32.000	30.600	32.000	26.707	671
2023-07-19	31.200	31.200	31.000	31.000	25.873	817
2023-07-18	31.200	31.400	30.800	31.400	26.207	973
2023-07-17	31.400	32.200	31.200	31.800	26.540	2,060
2023-07-14	30.000	31.400	29.800	31.400	26.207	3,074
2023-07-13	28.600	29.600	28.600	29.600	24.704	1,524
2023-07-12	28.600	29.000	28.400	29.000	24.204	1,558

← NewerPage 12 of 19 · 1,112 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.6500 EUR
2025-06-04	1.7500 EUR
2024-06-07	1.7500 EUR
2023-05-11	1.6500 EUR
2022-05-11	1.5000 EUR
2019-05-23	1.3500 EUR

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