Progress-Werk Oberkirch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-13	29.400	30.400	29.200	30.200	26.663	5,717
2024-12-12	29.200	29.600	29.000	29.600	26.134	230
2024-12-11	28.200	29.400	28.200	29.400	25.957	2,865
2024-12-10	28.000	28.600	28.000	28.600	25.251	1,355
2024-12-09	27.400	27.600	27.400	27.600	24.368	1,141
2024-12-06	27.200	27.200	27.200	27.200	24.015	1,612
2024-12-03	27.200	27.600	27.200	27.400	24.191	707
2024-12-02	27.000	27.000	27.000	27.000	23.838	880
2024-11-28	27.600	28.000	27.600	27.800	24.544	310
2024-11-25	28.200	28.200	27.600	27.800	24.544	234
2024-11-22	27.600	28.000	27.400	28.000	24.721	200
2024-11-21	27.400	28.400	27.200	28.000	24.721	1,253
2024-11-20	27.000	27.200	27.000	27.200	24.015	183
2024-11-19	26.200	26.600	26.200	26.600	23.485	125
2024-11-18	27.000	27.000	26.200	27.000	23.838	1,570
2024-11-15	27.600	27.600	27.200	27.400	24.191	1,051
2024-11-14	27.600	27.600	27.400	27.400	24.191	20
2024-11-13	27.200	27.600	27.200	27.600	24.368	1,411
2024-11-12	27.800	27.800	27.400	27.400	24.191	182
2024-11-11	27.800	28.000	27.800	27.800	24.544	264
2024-11-07	27.800	27.800	27.200	27.600	24.368	72
2024-11-06	27.400	27.400	27.200	27.400	24.191	90
2024-11-04	27.600	27.800	27.600	27.800	24.544	218
2024-11-01	28.000	28.200	26.800	28.200	24.897	400
2024-10-31	28.400	28.400	28.000	28.000	24.721	671
2024-10-30	28.800	28.800	28.600	28.600	25.251	1,135
2024-10-28	29.000	29.400	28.800	29.400	25.957	352
2024-10-24	29.000	29.400	29.000	29.400	25.957	99
2024-10-23	29.400	29.400	29.200	29.200	25.780	132
2024-10-21	29.600	29.600	28.600	29.200	25.780	1,172
2024-10-18	29.400	29.400	29.200	29.400	25.957	350
2024-10-15	30.200	30.200	29.400	29.800	26.310	212
2024-10-14	29.400	30.400	29.400	30.000	26.487	489
2024-10-11	29.600	29.600	29.600	29.600	26.134	28
2024-10-10	29.400	29.400	29.200	29.400	25.957	200
2024-10-09	29.200	29.600	29.200	29.400	25.957	70
2024-10-08	29.600	29.600	29.400	29.400	25.957	25
2024-10-07	29.600	29.600	29.600	29.600	26.134	1
2024-10-04	29.600	29.600	29.400	29.400	25.957	216
2024-10-03	29.800	30.000	29.800	30.000	26.487	1
2024-10-01	30.600	30.600	29.800	30.000	26.487	8
2024-09-30	30.000	30.200	30.000	30.200	26.663	1,426
2024-09-27	30.400	30.400	30.200	30.200	26.663	386
2024-09-25	30.400	30.400	30.000	30.200	26.663	875
2024-09-23	30.800	30.800	30.000	30.400	26.840	4
2024-09-19	30.800	31.000	30.600	30.600	27.016	184
2024-09-16	30.600	30.800	30.200	30.200	26.663	359
2024-09-13	30.000	30.600	30.000	30.600	27.016	440
2024-09-11	30.000	30.800	30.000	30.600	27.016	855
2024-09-10	30.600	30.800	30.000	30.000	26.487	1,498
2024-09-09	30.400	31.000	30.400	30.800	27.193	229
2024-09-06	31.000	31.000	30.200	30.600	27.016	384
2024-09-05	30.200	30.800	30.000	30.800	27.193	302
2024-09-04	31.000	31.000	30.000	30.600	27.016	2,836
2024-09-03	31.600	31.600	31.000	31.000	27.370	265
2024-09-02	31.800	32.000	31.600	31.600	27.899	439
2024-08-30	30.000	30.800	30.000	30.800	27.193	1,023
2024-08-29	29.000	30.200	29.000	30.200	26.663	1,480
2024-08-28	29.000	29.200	28.800	29.200	25.780	284
2024-08-27	29.000	29.000	29.000	29.000	25.604	4

← NewerPage 8 of 19 · 1,115 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.