Progress-Werk Oberkirch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	30.300	32.400	30.300	31.300	24.742	2,504
2022-06-09	30.400	30.600	30.300	30.600	24.188	342
2022-06-08	30.800	30.800	30.300	30.300	23.951	19
2022-06-07	31.000	31.000	30.800	30.800	24.346	108
2022-06-06	31.000	31.300	31.000	31.300	24.742	190
2022-06-02	31.000	31.100	31.000	31.100	24.584	654
2022-06-01	32.000	32.000	31.100	31.200	24.663	450
2022-05-31	31.400	31.600	31.400	31.600	24.979	769
2022-05-30	30.400	30.800	30.400	30.800	24.346	181
2022-05-25	30.000	30.000	29.800	29.800	23.556	355
2022-05-24	29.900	30.300	29.900	30.300	23.951	300
2022-05-23	29.200	30.000	29.200	30.000	23.714	506
2022-05-20	29.300	29.800	28.600	29.500	23.319	1,316
2022-05-19	30.300	30.300	29.200	29.600	23.398	164
2022-05-18	30.300	30.300	30.100	30.100	23.793	100
2022-05-17	30.500	30.500	29.200	29.900	23.635	1,438
2022-05-16	31.000	31.000	30.100	30.400	24.030	367
2022-05-13	30.600	30.700	30.600	30.700	24.267	382
2022-05-12	30.600	30.600	30.400	30.400	24.030	217
2022-05-11	30.900	31.000	30.900	30.900	24.425	349
2022-05-10	32.000	32.000	31.900	31.900	24.030	679
2022-05-09	30.300	32.000	30.300	32.000	24.106	525
2022-05-06	30.200	30.600	30.200	30.600	23.051	1
2022-05-05	30.500	31.000	30.300	30.600	23.051	577
2022-05-04	30.500	31.000	30.500	30.600	23.051	115
2022-05-03	31.000	31.000	30.700	30.700	23.126	73
2022-05-02	31.200	31.200	30.800	30.800	23.202	2,403
2022-04-29	30.900	31.200	30.900	31.200	23.503	50
2022-04-27	30.700	30.700	30.500	30.600	23.051	85
2022-04-26	31.200	32.000	31.000	31.100	23.428	1,524
2022-04-25	30.700	31.200	29.600	31.200	23.503	1,510
2022-04-22	33.400	33.400	30.000	30.000	22.599	1,599
2022-04-21	31.400	33.400	31.400	33.400	25.160	1,009
2022-04-20	30.600	31.000	30.600	31.000	23.352	350
2022-04-19	31.600	31.600	30.300	30.800	23.202	654
2022-04-14	30.800	31.000	30.800	30.800	23.202	965
2022-04-13	31.000	31.000	30.300	30.300	22.825	567
2022-04-12	30.700	30.700	30.600	30.600	23.051	165
2022-04-11	30.800	30.800	30.800	30.800	23.202	162
2022-04-08	29.800	30.600	29.500	30.400	22.900	1,853
2022-04-07	30.200	30.200	29.600	29.900	22.524	902
2022-04-06	30.400	30.400	29.400	30.200	22.750	1,873
2022-04-04	30.500	31.000	30.500	30.800	23.202	339
2022-04-01	31.600	31.600	30.600	31.000	23.352	102
2022-03-31	30.000	31.000	30.000	31.000	23.352	851
2022-03-30	30.000	30.400	30.000	30.400	22.900	369
2022-03-29	30.000	30.800	30.000	30.400	22.900	1,079
2022-03-28	30.000	31.000	30.000	30.600	23.051	1,227
2022-03-25	29.000	30.800	29.000	30.600	23.051	2,161
2022-03-24	28.400	28.400	28.400	28.400	21.394	109
2022-03-23	28.000	28.400	28.000	28.000	21.092	1,463
2022-03-22	27.200	28.000	26.800	28.000	21.092	1,230
2022-03-21	28.000	28.000	27.600	27.600	20.791	20
2022-03-18	28.000	28.000	27.600	27.600	20.791	927
2022-03-17	28.000	28.600	28.000	28.200	21.243	1,029
2022-03-16	27.800	29.000	27.800	28.400	21.394	640
2022-03-15	28.200	28.200	26.800	27.400	20.640	1,166
2022-03-11	28.200	28.400	28.000	28.400	21.394	2,091
2022-03-10	28.600	28.600	28.200	28.600	21.544	506
2022-03-09	28.000	28.400	28.000	28.400	21.394	685

← NewerPage 17 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.