Progress-Werk Oberkirch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	28.800	28.800	28.000	28.200	23.536	456
2023-07-06	29.200	29.200	28.400	28.400	23.703	464
2023-07-05	29.400	29.600	29.400	29.400	24.537	193
2023-07-04	29.400	29.400	29.000	29.000	24.204	784
2023-07-03	28.000	29.400	27.800	29.400	24.537	2,384
2023-06-30	28.800	28.800	27.800	27.800	23.202	969
2023-06-29	28.400	29.000	28.400	29.000	24.204	50
2023-06-27	29.200	29.200	28.800	29.200	24.371	391
2023-06-26	29.600	29.600	29.200	29.400	24.537	367
2023-06-22	29.600	29.600	29.600	29.600	24.704	701
2023-06-21	29.600	29.600	29.400	29.600	24.704	126
2023-06-20	29.600	29.600	29.600	29.600	24.704	205
2023-06-19	30.000	30.000	30.000	30.000	25.038	100
2023-06-15	30.200	30.200	30.000	30.000	25.038	105
2023-06-14	29.800	30.000	29.800	30.000	25.038	484
2023-06-13	29.800	29.800	29.800	29.800	24.871	228
2023-06-08	30.000	30.000	29.400	29.600	24.704	797
2023-06-07	29.400	29.800	29.400	29.800	24.871	240
2023-06-06	29.600	29.800	29.600	29.800	24.871	21
2023-06-05	30.400	30.400	29.200	30.000	25.038	1,353
2023-06-02	30.600	30.600	30.600	30.600	25.539	263
2023-06-01	31.000	31.000	30.600	30.600	25.539	13
2023-05-31	30.600	30.600	30.200	30.200	25.205	442
2023-05-30	31.000	31.200	30.400	30.400	25.372	787
2023-05-29	30.600	31.200	30.600	31.200	26.040	164
2023-05-26	30.400	30.400	30.000	30.000	25.038	300
2023-05-24	30.600	30.600	30.600	30.600	25.539	40
2023-05-23	30.400	30.600	30.400	30.600	25.539	150
2023-05-22	30.600	30.800	30.400	30.600	25.539	239
2023-05-19	30.600	30.600	30.200	30.200	25.205	1,088
2023-05-18	30.000	30.400	30.000	30.400	25.372	10
2023-05-17	30.000	30.200	30.000	30.200	25.205	25
2023-05-16	31.200	31.200	30.600	30.600	25.539	40
2023-05-15	31.000	31.000	30.600	31.000	25.873	119
2023-05-12	30.400	30.600	30.400	30.600	25.539	165
2023-05-11	30.000	30.800	30.000	30.600	25.539	265
2023-05-10	31.000	31.600	31.000	31.200	24.663	313
2023-05-09	30.800	31.000	30.600	30.600	24.188	1,927
2023-05-05	30.000	30.400	30.000	30.400	24.030	1
2023-05-04	30.400	30.400	30.000	30.000	23.714	496
2023-05-03	30.800	30.800	29.600	30.200	23.872	675
2023-05-02	31.000	31.000	31.000	31.000	24.505	2
2023-04-28	30.400	30.600	30.400	30.600	24.188	160
2023-04-27	30.800	30.800	30.800	30.800	24.346	164
2023-04-25	31.200	31.200	30.400	30.400	24.030	53
2023-04-24	30.400	30.600	30.400	30.600	24.188	365
2023-04-20	30.600	30.600	30.200	30.600	24.188	691
2023-04-19	31.600	31.600	30.000	31.000	24.505	1,839
2023-04-18	32.000	32.000	31.800	31.800	25.137	70
2023-04-17	32.000	32.000	31.600	31.600	24.979	49
2023-04-13	31.400	32.000	31.400	31.600	24.979	218
2023-04-11	31.000	32.000	30.800	31.000	24.505	1,262
2023-04-06	31.000	31.200	31.000	31.200	24.663	21
2023-04-05	30.800	31.000	30.800	31.000	24.505	22
2023-04-04	30.800	31.200	30.800	31.200	24.663	200
2023-04-03	31.400	31.400	30.400	30.400	24.030	421
2023-03-28	30.900	31.100	30.800	31.100	24.584	672
2023-03-27	31.000	31.000	30.900	30.900	24.425	494
2023-03-24	31.400	31.600	31.200	31.200	24.663	950
2023-03-23	30.500	31.000	30.300	31.000	24.505	397

← NewerPage 13 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.