ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	31.600	31.700	31.300	31.700	26.033	379
2024-05-22	33.100	33.100	30.800	31.200	25.622	4,078
2024-05-21	33.100	33.200	32.600	33.200	27.265	461
2024-05-20	32.600	33.000	32.600	32.900	27.018	360
2024-05-17	32.200	32.200	32.100	32.200	26.443	85
2024-05-16	32.000	32.400	31.900	32.400	26.608	965
2024-05-15	33.000	33.000	32.300	32.400	26.608	848
2024-05-14	32.800	32.900	32.700	32.800	26.936	948
2024-05-13	31.900	33.200	31.900	33.000	27.100	1,089
2024-05-10	32.600	32.800	32.000	32.100	26.361	663
2024-05-09	32.400	32.900	32.400	32.900	27.018	431
2024-05-08	33.200	33.200	32.700	32.800	26.936	959
2024-05-07	32.700	33.300	32.100	33.000	27.100	4,638
2024-05-06	30.600	32.800	30.500	32.700	26.854	3,309
2024-05-03	30.000	30.900	30.000	30.900	25.376	1,393
2024-05-02	29.800	30.000	29.600	29.900	24.555	4,325
2024-04-30	29.100	29.600	29.100	29.600	24.308	950
2024-04-29	29.000	29.500	29.000	29.300	24.062	585
2024-04-26	29.400	29.400	29.200	29.300	24.062	394
2024-04-25	29.700	29.700	29.300	29.500	24.226	494
2024-04-24	29.800	29.900	29.200	29.800	24.473	1,407
2024-04-23	28.600	29.400	28.300	29.400	24.144	1,973
2024-04-22	28.300	28.400	28.300	28.400	23.323	10
2024-04-19	28.400	28.700	28.200	28.500	23.405	1,247
2024-04-18	28.800	28.800	28.700	28.700	23.569	731
2024-04-17	28.600	29.000	28.400	29.000	23.816	1,101
2024-04-16	28.900	28.900	28.800	28.800	23.651	287
2024-04-15	28.900	29.000	28.500	29.000	23.816	827
2024-04-12	28.200	28.700	28.200	28.500	23.405	1,535
2024-04-10	28.400	28.400	28.000	28.300	23.241	1,385
2024-04-09	28.300	28.400	28.300	28.400	23.323	40
2024-04-08	28.800	29.000	28.300	28.400	23.323	1,833
2024-04-05	29.300	29.300	28.200	28.400	23.323	2,255
2024-04-04	29.200	29.600	29.000	29.600	24.308	1,714
2024-04-03	29.600	29.600	29.100	29.100	23.898	600
2024-04-02	29.700	29.700	29.100	29.400	24.144	1,556
2024-03-28	29.100	29.600	29.100	29.400	24.144	820
2024-03-27	30.000	30.000	28.800	29.000	23.816	1,519
2024-03-26	30.600	30.600	30.400	30.400	24.965	100
2024-03-25	31.000	31.000	30.200	30.300	24.883	1,438
2024-03-22	30.200	30.600	30.200	30.500	25.047	544
2024-03-21	30.500	30.500	30.000	30.200	24.801	89
2024-03-20	30.500	30.500	29.800	30.300	24.883	1,712
2024-03-19	30.800	30.900	30.600	30.600	25.130	70
2024-03-18	30.500	31.000	30.300	30.900	25.376	2,262
2024-03-15	30.900	30.900	30.400	30.400	24.965	354
2024-03-14	29.800	30.200	29.800	30.200	24.801	571
2024-03-13	30.800	30.800	30.400	30.400	24.965	160
2024-03-12	29.800	31.000	29.800	30.700	25.212	568
2024-03-11	30.500	30.500	30.300	30.300	24.883	7
2024-03-08	30.600	31.300	30.600	31.000	25.458	737
2024-03-07	30.800	30.800	30.200	30.300	24.883	1,187
2024-03-06	30.900	30.900	29.500	30.300	24.883	985
2024-03-05	29.700	30.400	29.700	30.400	24.965	1,621
2024-03-04	30.700	30.900	29.000	29.700	24.390	3,623
2024-03-01	31.400	31.800	30.800	31.000	25.458	1,024
2024-02-29	30.900	31.100	30.800	30.800	25.294	808
2024-02-28	31.000	31.800	30.700	30.900	25.376	867
2024-02-27	30.400	31.000	30.400	30.400	24.965	150
2024-02-26	29.800	30.600	29.800	30.400	24.965	1,417

← NewerPage 11 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.