ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	30.300	30.300	30.100	30.200	24.801	566
2024-02-22	30.100	30.900	30.100	30.600	25.130	758
2024-02-21	30.400	30.400	30.000	30.300	24.883	147
2024-02-20	31.300	31.400	30.700	30.700	25.212	1,278
2024-02-19	31.700	31.900	31.300	31.700	26.033	508
2024-02-16	32.200	32.400	31.600	32.100	26.361	2,518
2024-02-15	32.100	33.200	31.400	32.500	26.690	1,705
2024-02-14	31.300	32.000	31.300	31.600	25.951	1,123
2024-02-13	31.000	31.600	31.000	31.000	25.458	1,344
2024-02-12	30.700	31.000	30.200	31.000	25.458	367
2024-02-08	31.900	31.900	30.200	30.600	25.130	1,887
2024-02-07	30.600	31.400	30.400	31.300	25.704	1,008
2024-02-06	30.500	30.800	29.800	30.800	25.294	1,864
2024-02-05	30.800	31.100	30.500	30.900	25.376	750
2024-02-02	30.500	31.300	30.500	30.900	25.376	550
2024-02-01	32.400	32.400	31.000	31.000	25.458	1,049
2024-01-31	31.700	31.800	31.400	31.700	26.033	971
2024-01-29	32.100	32.100	32.100	32.100	26.361	155
2024-01-26	31.300	31.900	31.300	31.700	26.033	227
2024-01-25	32.100	32.100	31.500	31.900	26.197	301
2024-01-24	31.000	31.900	31.000	31.600	25.951	207
2024-01-23	30.800	31.700	30.800	31.700	26.033	682
2024-01-22	31.800	31.800	31.400	31.400	25.786	695
2024-01-19	32.000	32.600	31.800	32.300	26.526	294
2024-01-18	32.000	32.400	32.000	32.400	26.608	336
2024-01-17	33.400	33.400	32.000	32.500	26.690	1,098
2024-01-16	34.200	34.200	33.500	33.800	27.757	221
2024-01-15	33.700	33.800	32.700	33.700	27.675	423
2024-01-12	33.400	33.600	32.400	33.600	27.593	506
2024-01-11	34.000	34.000	32.800	32.800	26.936	1,090
2024-01-10	34.900	34.900	33.000	33.100	27.183	1,133
2024-01-09	34.500	34.900	33.700	34.500	28.332	793
2024-01-08	31.700	34.000	31.700	33.900	27.840	2,030
2024-01-05	32.000	32.700	32.000	32.300	26.526	535
2024-01-04	32.400	32.800	32.200	32.700	26.854	846
2024-01-03	32.900	32.900	32.100	32.400	26.608	491
2024-01-02	32.000	33.800	32.000	32.000	26.279	4,337
2023-12-29	32.800	32.800	31.600	32.100	26.361	1,272
2023-12-28	30.200	32.200	30.200	32.200	26.443	2,115
2023-12-27	30.200	31.000	30.100	30.400	24.965	1,371
2023-12-22	30.500	30.700	30.000	30.700	25.212	1,196
2023-12-21	31.100	31.200	30.200	30.600	25.130	253
2023-12-20	30.400	31.100	30.400	31.100	25.540	170
2023-12-19	30.600	31.100	30.400	30.800	25.294	246
2023-12-18	30.900	31.500	30.600	31.200	25.622	332
2023-12-15	31.600	31.700	30.700	31.200	25.622	166
2023-12-14	31.000	31.300	30.900	30.900	25.376	153
2023-12-13	30.100	30.700	30.000	30.700	25.212	567
2023-12-12	30.300	31.000	30.300	30.700	25.212	561
2023-12-11	30.600	30.700	30.300	30.600	25.130	1,538
2023-12-07	30.600	31.800	30.100	31.600	25.951	1,552
2023-12-06	30.800	31.200	30.100	30.800	25.294	1,129
2023-12-05	32.000	32.000	31.000	31.000	25.458	380
2023-12-04	30.200	32.000	30.200	31.400	25.786	628
2023-12-01	30.800	30.800	30.400	30.800	25.294	1,018
2023-11-30	31.100	31.800	30.500	30.700	25.212	471
2023-11-29	31.600	32.000	30.800	30.800	25.294	523
2023-11-28	32.400	32.400	31.600	32.200	26.443	484
2023-11-27	33.000	33.700	31.500	32.000	26.279	1,146
2023-11-24	33.800	33.800	33.000	33.400	27.429	634

← NewerPage 12 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.