Progress-Werk Oberkirch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	29.200	30.000	29.000	29.800	23.556	353
2022-12-20	29.600	29.600	29.300	29.300	23.161	162
2022-12-19	30.400	30.900	28.800	30.600	24.188	2,855
2022-12-16	31.200	31.200	30.800	30.900	24.425	198
2022-12-15	31.000	31.100	30.800	30.800	24.346	117
2022-12-14	30.200	31.100	30.200	31.100	24.584	171
2022-12-13	30.800	30.800	30.700	30.700	24.267	50
2022-12-12	31.000	31.000	30.400	30.600	24.188	71
2022-12-09	31.500	31.500	31.200	31.200	24.663	248
2022-12-07	31.000	31.300	31.000	31.300	24.742	1
2022-12-06	31.000	31.500	31.000	31.500	24.900	216
2022-12-05	30.800	30.800	30.200	30.600	24.188	859
2022-12-02	31.000	31.800	31.000	31.400	24.821	610
2022-12-01	31.400	31.400	31.000	31.000	24.505	261
2022-11-30	31.600	32.000	30.100	30.500	24.109	686
2022-11-29	31.600	31.800	31.600	31.800	25.137	11
2022-11-28	31.500	32.000	31.500	31.700	25.058	195
2022-11-25	32.600	32.600	31.400	31.800	25.137	511
2022-11-24	31.600	31.600	31.400	31.400	24.821	161
2022-11-23	31.400	31.700	31.000	31.000	24.505	495
2022-11-22	31.000	32.000	30.900	31.000	24.505	440
2022-11-21	30.700	30.700	30.200	30.200	23.872	167
2022-11-18	30.600	31.100	30.400	31.100	24.584	237
2022-11-17	31.900	32.600	30.800	31.100	24.584	1,614
2022-11-16	30.900	31.900	30.700	31.900	25.216	1,187
2022-11-15	30.900	30.900	30.000	30.000	23.714	259
2022-11-14	30.800	30.900	30.000	30.300	23.951	564
2022-11-11	30.000	30.500	30.000	30.500	24.109	520
2022-11-10	27.700	30.000	27.700	30.000	23.714	926
2022-11-09	27.700	28.800	27.700	28.300	22.370	467
2022-11-08	27.000	27.400	26.700	27.400	21.659	882
2022-11-04	27.400	27.800	26.400	26.900	21.264	2,217
2022-11-03	25.500	27.000	25.500	27.000	21.343	588
2022-11-02	25.500	25.800	24.800	25.800	20.394	1,135
2022-11-01	25.100	26.100	25.100	26.100	20.631	1,028
2022-10-31	24.600	24.800	24.600	24.800	19.604	607
2022-10-28	24.400	24.500	24.400	24.500	19.366	207
2022-10-27	24.500	24.500	24.300	24.300	19.208	175
2022-10-26	24.400	24.600	24.100	24.400	19.287	779
2022-10-25	24.000	24.300	23.800	24.200	19.129	55
2022-10-24	24.400	24.500	24.300	24.300	19.208	189
2022-10-21	24.000	24.200	24.000	24.200	19.129	84
2022-10-20	24.100	24.200	24.100	24.200	19.129	130
2022-10-19	24.400	24.400	24.300	24.300	19.208	209
2022-10-18	25.100	25.100	24.600	24.800	19.604	514
2022-10-17	24.300	24.400	23.500	24.400	19.287	657
2022-10-14	23.800	24.000	23.800	24.000	18.971	10
2022-10-13	24.000	24.200	23.600	24.200	19.129	497
2022-10-12	24.300	24.300	24.000	24.200	19.129	252
2022-10-10	25.200	25.300	24.600	24.800	19.604	1,039
2022-10-07	25.000	25.200	24.700	25.200	19.920	754
2022-10-05	24.500	25.600	24.400	25.600	20.236	846
2022-10-04	24.000	24.200	24.000	24.200	19.129	61
2022-10-03	22.500	23.400	22.500	23.200	18.339	950
2022-09-30	23.000	23.600	23.000	23.600	18.655	23
2022-09-29	23.000	23.000	23.000	23.000	18.181	19
2022-09-28	23.200	23.500	22.700	23.200	18.339	755
2022-09-27	24.000	24.100	22.300	22.800	18.023	1,412
2022-09-26	24.000	24.300	24.000	24.300	19.208	912
2022-09-23	26.500	26.500	23.800	23.800	18.813	1,108

← NewerPage 15 of 19 · 1,113 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.