Progress-Werk Oberkirch AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	33.600	33.600	32.600	33.000	24.859	1,814
2021-12-03	32.800	33.200	32.800	33.200	25.010	63
2021-12-02	32.000	32.800	32.000	32.600	24.558	1,311
2021-12-01	31.800	32.000	30.600	31.800	23.955	696
2021-11-30	31.000	31.600	31.000	31.600	23.804	63
2021-11-29	31.600	31.600	31.000	31.400	23.654	304
2021-11-26	31.400	31.800	30.400	30.800	23.202	1,453
2021-11-25	32.400	32.800	31.800	32.800	24.708	546
2021-11-24	32.200	32.800	31.400	32.600	24.558	1,219
2021-11-23	32.200	32.200	32.200	32.200	24.256	1
2021-11-22	32.000	34.600	32.000	32.400	24.407	7,013
2021-11-19	32.400	32.600	32.400	32.600	24.558	50
2021-11-17	33.000	33.200	32.400	33.000	24.859	463
2021-11-16	33.000	33.200	32.200	32.600	24.558	1,347
2021-11-15	33.400	34.000	32.600	33.800	25.462	3,114
2021-11-12	33.400	33.400	33.400	33.400	25.160	993
2021-11-11	33.400	34.000	32.800	33.200	25.010	1,488
2021-11-10	32.600	34.000	32.600	34.000	25.612	951
2021-11-09	32.200	32.800	31.400	32.600	24.558	798
2021-11-08	31.000	32.200	31.000	31.200	23.503	2,605
2021-11-05	31.200	32.400	31.200	31.400	23.654	1,626
2021-11-04	30.800	32.200	30.800	31.800	23.955	1,342
2021-11-03	27.000	30.800	27.000	30.400	22.900	7,063
2021-11-02	26.400	26.400	26.000	26.400	19.887	364
2021-11-01	27.200	27.400	26.000	26.600	20.038	907
2021-10-29	26.600	26.800	26.000	26.800	20.188	756
2021-10-28	26.600	26.600	26.600	26.600	20.038	35
2021-10-27	26.600	26.600	26.400	26.600	20.038	100
2021-10-26	26.000	26.600	26.000	26.400	19.887	610
2021-10-25	26.600	26.600	26.400	26.400	19.887	16
2021-10-22	27.000	27.000	26.600	26.600	20.038	253
2021-10-21	26.800	27.400	26.800	27.400	20.640	666

← NewerPage 19 of 19 · 1,112 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.