ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	30.200	30.200	29.600	29.700	25.947	408
2024-08-20	30.500	30.500	30.500	30.500	26.646	253
2024-08-19	30.300	31.000	30.300	30.900	26.996	395
2024-08-16	30.400	30.400	28.900	29.700	25.947	4,043
2024-08-15	31.300	31.300	30.600	30.600	26.734	107
2024-08-14	30.800	31.100	30.800	31.000	27.083	229
2024-08-13	29.800	30.400	29.800	30.400	26.559	46
2024-08-12	30.000	30.200	30.000	30.200	26.384	53
2024-08-09	29.700	30.300	29.700	30.200	26.384	108
2024-08-08	29.600	30.100	29.600	30.100	26.297	659
2024-08-07	29.800	30.300	29.300	29.800	26.035	1,280
2024-08-06	28.500	29.300	28.500	29.300	25.598	815
2024-08-05	29.800	29.800	26.700	28.400	24.811	5,254
2024-08-02	32.200	32.200	29.300	30.100	26.297	2,532
2024-08-01	32.000	32.100	31.600	31.800	27.782	803
2024-07-31	32.400	32.500	31.500	31.600	27.607	1,002
2024-07-30	32.600	32.800	32.300	32.300	28.219	2,036
2024-07-29	33.200	33.200	32.500	32.500	28.393	118
2024-07-26	32.600	32.900	32.500	32.900	28.743	710
2024-07-25	32.000	33.000	31.700	33.000	28.830	2,367
2024-07-24	32.500	32.800	31.900	31.900	27.869	1,381
2024-07-23	33.600	33.600	32.500	32.800	28.656	535
2024-07-19	33.000	33.600	32.800	33.000	28.830	1,660
2024-07-18	33.500	33.500	33.100	33.200	29.005	251
2024-07-17	33.700	33.700	33.300	33.300	29.092	228
2024-07-16	33.700	33.700	33.300	33.500	29.267	198
2024-07-15	33.700	33.700	33.100	33.400	29.180	740
2024-07-12	34.700	34.700	33.800	33.900	29.617	858
2024-07-11	34.300	34.300	34.000	34.200	29.879	257
2024-07-10	35.000	35.000	34.300	34.400	30.053	353
2024-07-09	35.300	35.300	34.300	34.400	30.053	702
2024-07-08	34.400	35.700	34.400	35.600	31.102	1,401
2024-07-05	36.500	37.000	36.000	37.000	30.385	812
2024-07-04	36.600	36.700	36.500	36.500	29.975	1,126
2024-07-03	37.200	37.500	37.200	37.200	30.550	582
2024-07-02	37.200	37.500	36.900	37.300	30.632	587
2024-07-01	37.700	39.100	36.500	37.100	30.467	3,667
2024-06-28	37.000	37.400	36.300	37.200	30.550	1,020
2024-06-27	36.800	37.400	36.800	37.400	30.714	228
2024-06-26	36.600	37.300	36.200	37.000	30.385	1,017
2024-06-25	37.300	37.300	36.700	37.200	30.550	319
2024-06-24	37.400	37.400	36.700	37.200	30.550	1,052
2024-06-21	36.200	37.900	35.400	37.500	30.796	3,796
2024-06-20	34.300	35.400	34.100	35.300	28.989	3,812
2024-06-19	34.900	35.200	34.000	34.300	28.168	2,341
2024-06-18	33.900	34.600	33.900	34.600	28.414	287
2024-06-17	34.300	34.300	33.500	33.600	27.593	1,313
2024-06-14	34.500	34.500	32.900	33.900	27.840	1,765
2024-06-13	35.600	35.600	33.800	34.100	28.004	1,336
2024-06-12	34.700	35.200	34.700	35.100	28.825	250
2024-06-11	34.900	34.900	34.800	34.800	28.579	150
2024-06-10	35.300	35.300	35.100	35.100	28.825	84
2024-06-07	35.200	35.800	34.800	35.300	28.989	1,495
2024-06-06	34.700	35.300	34.500	34.900	28.661	2,357
2024-06-03	35.500	35.500	34.600	34.900	28.661	1,046
2024-05-30	34.900	35.500	34.400	35.200	28.907	1,893
2024-05-29	34.500	34.800	34.000	34.700	28.497	1,370
2024-05-28	33.600	34.100	33.600	34.100	28.004	1,561
2024-05-27	33.100	33.600	33.100	33.500	27.511	1,170
2024-05-24	32.000	33.200	32.000	33.200	27.265	1,037

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	1.9700 EUR
2025-07-14	2.4100 EUR
2024-07-08	2.2200 EUR
2023-06-22	2.2200 EUR
2022-06-27	2.2200 EUR
2021-07-05	1.1100 EUR
2020-06-29	0.6200 EUR
2019-07-15	0.4000 EUR

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