Progress-Werk Oberkirch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	30.100	30.900	30.100	30.700	24.267	21
2023-03-20	30.700	30.900	30.200	30.300	23.951	532
2023-03-17	31.500	31.500	31.500	31.500	24.900	60
2023-03-16	31.000	31.000	31.000	31.000	24.505	164
2023-03-15	31.800	31.800	30.600	30.700	24.267	107
2023-03-14	31.000	31.300	31.000	31.300	24.742	250
2023-03-13	30.600	30.900	30.100	30.700	24.267	468
2023-03-09	31.000	31.200	31.000	31.200	24.663	80
2023-03-08	31.600	32.000	30.600	31.000	24.505	789
2023-03-07	32.100	32.100	30.800	31.600	24.979	721
2023-03-06	32.000	32.200	31.800	31.800	25.137	955
2023-03-03	31.800	31.900	31.800	31.800	25.137	210
2023-03-02	31.700	31.700	31.400	31.400	24.821	173
2023-03-01	31.700	32.200	31.600	32.200	25.453	915
2023-02-28	30.900	31.600	30.900	31.400	24.821	322
2023-02-27	32.200	32.500	31.000	31.500	24.900	1,214
2023-02-24	31.800	32.100	31.700	31.800	25.137	378
2023-02-23	32.900	33.500	31.700	31.800	25.137	2,758
2023-02-22	33.000	33.000	31.800	32.400	25.611	2,797
2023-02-21	32.600	33.300	32.600	33.300	26.323	1,098
2023-02-20	31.000	33.000	31.000	32.900	26.006	2,170
2023-02-17	31.900	32.000	30.300	31.800	25.137	1,738
2023-02-16	31.700	32.300	31.500	32.000	25.295	987
2023-02-15	32.600	32.800	30.800	31.300	24.742	1,690
2023-02-14	32.900	32.900	31.800	32.000	25.295	674
2023-02-13	32.000	32.800	32.000	32.500	25.690	181
2023-02-10	32.000	32.000	31.400	31.400	24.821	60
2023-02-09	32.200	33.200	31.000	31.600	24.979	2,351
2023-02-08	32.600	32.600	32.000	32.000	25.295	116
2023-02-07	32.600	32.600	32.200	32.200	25.453	200
2023-02-06	33.000	33.000	32.000	32.200	25.453	287
2023-02-03	34.000	34.600	32.000	32.700	25.848	595
2023-02-02	33.600	35.300	33.500	34.000	26.876	2,556
2023-02-01	33.400	33.700	33.000	33.200	26.244	1,204
2023-01-31	32.300	33.800	31.800	32.700	25.848	1,725
2023-01-30	32.200	32.400	32.200	32.300	25.532	963
2023-01-27	33.600	33.600	32.300	32.500	25.690	1,465
2023-01-26	31.300	34.000	31.200	33.100	26.165	1,199
2023-01-25	31.000	31.000	30.600	30.600	24.188	33
2023-01-24	31.000	31.000	30.400	30.700	24.267	303
2023-01-23	31.000	31.200	31.000	31.000	24.505	412
2023-01-20	31.200	31.400	31.100	31.400	24.821	325
2023-01-19	31.000	31.200	30.900	30.900	24.425	203
2023-01-18	30.500	31.200	30.500	31.200	24.663	10
2023-01-17	30.900	31.300	30.900	31.300	24.742	262
2023-01-16	31.200	31.200	30.200	30.600	24.188	634
2023-01-13	31.500	31.500	30.500	30.800	24.346	330
2023-01-12	31.700	32.200	31.700	32.200	25.453	120
2023-01-11	31.000	33.300	31.000	32.300	25.532	1,256
2023-01-10	30.100	30.800	30.100	30.600	24.188	235
2023-01-06	30.600	30.600	30.600	30.600	24.188	150
2023-01-05	30.100	31.500	30.100	31.400	24.821	187
2023-01-04	30.400	30.800	30.100	30.100	23.793	834
2023-01-03	30.400	30.400	30.000	30.000	23.714	52
2023-01-02	31.400	31.400	30.600	30.600	24.188	170
2022-12-30	30.000	31.200	30.000	31.200	24.663	434
2022-12-29	30.000	30.000	29.300	30.000	23.714	956
2022-12-28	30.000	30.000	29.800	29.800	23.556	14
2022-12-27	30.000	30.000	29.600	29.600	23.398	362
2022-12-22	29.200	30.000	29.000	29.800	23.556	353

← NewerPage 14 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.