Progress-Werk Oberkirch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	26.500	26.800	26.500	26.800	21.185	100
2022-09-21	26.900	27.000	26.500	26.800	21.185	444
2022-09-20	28.300	28.300	27.200	27.200	21.501	537
2022-09-19	28.700	28.700	28.000	28.000	22.133	376
2022-09-15	28.700	28.700	28.100	28.400	22.449	9
2022-09-12	28.500	29.500	28.500	29.500	23.319	305
2022-09-09	27.900	28.300	27.900	28.300	22.370	6
2022-09-07	28.000	28.000	27.300	27.600	21.817	1,129
2022-09-06	28.100	28.400	28.100	28.400	22.449	1
2022-09-05	28.100	28.400	28.100	28.400	22.449	4
2022-09-02	28.200	28.200	28.200	28.200	22.291	174
2022-09-01	28.800	28.800	28.100	28.300	22.370	462
2022-08-31	28.400	28.400	28.400	28.400	22.449	135
2022-08-30	28.100	28.800	27.400	28.400	22.449	1,416
2022-08-29	27.900	27.900	27.300	27.700	21.896	1,425
2022-08-25	28.800	29.500	28.800	29.200	23.082	208
2022-08-24	30.000	30.300	29.200	29.200	23.082	575
2022-08-23	29.400	30.400	29.400	30.300	23.951	209
2022-08-22	29.900	29.900	29.700	29.700	23.477	200
2022-08-19	31.600	31.600	30.500	30.500	24.109	727
2022-08-18	32.500	32.500	31.700	31.800	25.137	374
2022-08-16	32.000	32.000	31.900	31.900	25.216	222
2022-08-15	32.000	32.200	31.900	32.100	25.374	960
2022-08-12	31.500	31.900	31.500	31.900	25.216	175
2022-08-11	31.800	31.800	31.500	31.500	24.900	804
2022-08-10	31.800	31.800	31.800	31.800	25.137	531
2022-08-09	32.100	32.100	31.400	31.400	24.821	2,281
2022-08-08	28.800	31.300	28.800	31.000	24.505	1,482
2022-08-05	28.600	28.600	28.400	28.400	22.449	551
2022-08-04	28.600	29.000	28.600	29.000	22.924	1,123
2022-08-03	29.300	29.300	28.900	28.900	22.845	176
2022-08-02	28.500	29.400	28.500	29.400	23.240	25
2022-08-01	29.400	29.400	28.900	28.900	22.845	2
2022-07-28	28.000	28.400	28.000	28.400	22.449	50
2022-07-26	28.600	28.700	28.000	28.200	22.291	325
2022-07-25	28.200	28.600	28.200	28.600	22.607	276
2022-07-22	28.200	28.200	28.100	28.100	22.212	137
2022-07-21	27.700	28.400	27.600	27.700	21.896	2,781
2022-07-20	28.000	28.400	27.800	28.200	22.291	543
2022-07-19	28.200	28.500	28.200	28.400	22.449	135
2022-07-18	27.600	28.100	27.600	28.100	22.212	900
2022-07-15	28.000	28.400	28.000	28.100	22.212	28
2022-07-13	27.900	27.900	27.500	27.800	21.975	714
2022-07-08	28.200	28.200	27.700	27.900	22.054	304
2022-07-07	28.500	28.500	27.900	27.900	22.054	55
2022-07-06	28.100	28.100	27.600	27.700	21.896	504
2022-07-05	28.000	28.000	27.600	27.800	21.975	197
2022-07-04	28.200	28.500	28.200	28.500	22.528	233
2022-07-01	29.000	29.100	29.000	29.100	23.003	5
2022-06-30	29.500	29.500	28.400	28.400	22.449	728
2022-06-29	30.000	30.000	30.000	30.000	23.714	100
2022-06-24	29.600	29.600	29.600	29.600	23.398	1,090
2022-06-23	29.000	29.200	29.000	29.200	23.082	35
2022-06-22	29.400	29.400	29.200	29.200	23.082	369
2022-06-21	29.600	30.000	29.600	29.800	23.556	69
2022-06-17	30.000	30.300	29.700	29.700	23.477	210
2022-06-16	29.700	29.700	29.500	29.500	23.319	460
2022-06-15	30.700	30.700	29.800	30.000	23.714	558
2022-06-14	30.300	30.500	30.300	30.500	24.109	560
2022-06-13	31.700	32.000	30.300	30.500	24.109	1,487

← NewerPage 16 of 19 · 1,116 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.