Progress-Werk Oberkirch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	29.400	29.400	28.600	29.000	25.604	287
2024-08-19	27.800	31.000	27.800	29.600	26.134	3,696
2024-08-16	29.200	29.200	28.000	28.400	25.074	764
2024-08-15	29.600	29.600	29.400	29.400	25.957	1
2024-08-13	28.800	29.000	28.800	29.000	25.604	89
2024-08-12	28.400	29.000	28.400	29.000	25.604	20
2024-08-09	27.400	28.400	27.400	28.400	25.074	501
2024-08-08	27.400	27.600	27.400	27.400	24.191	321
2024-08-07	27.400	27.400	27.400	27.400	24.191	2
2024-08-06	26.600	27.000	26.400	27.000	23.838	764
2024-08-05	27.200	27.200	25.400	26.000	22.955	1,962
2024-08-01	29.200	29.200	28.400	28.400	25.074	17
2024-07-29	29.000	29.000	29.000	29.000	25.604	236
2024-07-25	28.600	28.800	28.200	28.800	25.427	350
2024-07-24	28.600	29.000	28.600	28.600	25.251	46
2024-07-23	29.600	29.600	28.600	28.600	25.251	627
2024-07-22	29.000	29.400	29.000	29.400	25.957	1,109
2024-07-19	28.800	28.800	28.600	28.800	25.427	65
2024-07-16	29.000	29.000	29.000	29.000	25.604	11
2024-07-15	29.400	29.400	28.400	28.400	25.074	171
2024-07-12	29.000	29.200	29.000	29.200	25.780	326
2024-07-11	29.400	29.400	29.200	29.200	25.780	305
2024-07-08	29.800	29.800	29.400	29.600	26.134	23
2024-07-05	29.400	29.600	29.400	29.600	26.134	18
2024-07-04	29.000	29.600	29.000	29.600	26.134	15
2024-07-03	29.200	29.400	29.200	29.400	25.957	137
2024-07-02	29.200	29.800	29.200	29.400	25.957	485
2024-07-01	31.200	31.200	30.000	30.000	26.487	193
2024-06-28	29.800	30.200	29.800	30.200	26.663	130
2024-06-26	30.000	30.000	30.000	30.000	26.487	194
2024-06-25	30.000	30.600	30.000	30.000	26.487	981
2024-06-24	30.400	30.600	30.200	30.200	26.663	345
2024-06-21	29.800	30.000	29.800	30.000	26.487	1
2024-06-20	30.000	30.000	30.000	30.000	26.487	535
2024-06-19	30.200	30.400	30.200	30.400	26.840	179
2024-06-18	30.800	30.800	30.200	30.600	27.016	570
2024-06-17	30.800	30.800	30.400	30.400	26.840	403
2024-06-13	30.200	30.400	30.200	30.400	26.840	330
2024-06-12	31.000	31.200	30.800	31.200	27.546	607
2024-06-11	31.000	31.000	30.200	30.400	26.840	361
2024-06-10	31.000	31.200	31.000	31.200	27.546	253
2024-06-07	31.600	31.600	30.800	31.400	27.723	1,506
2024-06-06	31.200	32.000	31.200	32.000	26.707	2,457
2024-06-05	32.000	32.000	31.200	31.400	26.207	1,320
2024-06-03	31.800	31.800	31.800	31.800	26.540	266
2024-05-31	31.200	31.400	31.200	31.400	26.207	300
2024-05-30	31.200	31.200	31.200	31.200	26.040	125
2024-05-29	31.600	31.600	30.200	31.000	25.873	923
2024-05-27	31.000	31.000	31.000	31.000	25.873	128
2024-05-24	31.000	31.400	31.000	31.400	26.207	252
2024-05-23	31.000	31.400	31.000	31.400	26.207	75
2024-05-22	31.800	31.800	31.600	31.600	26.374	100
2024-05-21	31.200	31.400	31.200	31.400	26.207	120
2024-05-20	31.200	31.600	30.800	31.600	26.374	688
2024-05-17	31.000	31.200	30.000	31.000	25.873	1,362
2024-05-16	31.600	31.800	31.400	31.400	26.207	609
2024-05-15	30.800	32.200	30.800	31.600	26.374	2,046
2024-05-13	30.200	30.600	30.000	30.600	25.539	549
2024-05-10	30.800	30.800	30.600	30.600	25.539	20
2024-05-08	30.800	31.000	30.800	31.000	25.873	14

← NewerPage 9 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.