ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	34.000	34.800	33.500	34.300	28.168	1,763
2023-11-22	34.600	35.700	33.600	34.300	28.168	2,561
2023-11-21	34.800	34.800	33.600	33.800	27.757	1,250
2023-11-20	35.600	35.600	34.300	34.400	28.250	1,650
2023-11-17	34.000	34.600	33.000	34.300	28.168	749
2023-11-16	32.900	35.500	32.900	34.500	28.332	6,023
2023-11-15	29.400	32.700	29.400	32.700	26.854	6,348
2023-11-14	28.000	29.300	28.000	28.800	23.651	2,308
2023-11-13	28.900	28.900	27.100	27.700	22.748	4,056
2023-11-10	27.000	28.700	27.000	28.700	23.569	2,888
2023-11-09	23.800	26.200	23.800	26.200	21.516	7,994
2023-11-08	23.700	23.700	23.200	23.600	19.381	552
2023-11-07	23.700	23.800	23.200	23.400	19.217	1,063
2023-11-06	23.400	23.600	23.200	23.500	19.299	776
2023-11-03	23.300	23.800	23.300	23.600	19.381	292
2023-11-02	23.800	24.200	22.200	23.200	19.052	5,173
2023-11-01	24.400	24.400	23.600	24.200	19.874	1,984
2023-10-31	24.300	24.300	23.700	24.300	19.956	2,528
2023-10-30	24.000	24.000	23.900	24.000	19.709	285
2023-10-27	24.100	24.300	23.800	24.200	19.874	259
2023-10-26	25.000	25.000	23.300	24.700	20.284	2,841
2023-10-25	24.900	25.400	24.400	25.100	20.613	974
2023-10-24	23.100	24.200	22.600	24.200	19.874	3,777
2023-10-23	24.000	24.000	23.400	23.700	19.463	504
2023-10-20	24.900	24.900	23.800	24.500	20.120	533
2023-10-19	24.600	24.800	24.500	24.800	20.366	361
2023-10-18	25.100	25.200	24.800	25.200	20.695	370
2023-10-17	25.700	25.800	25.000	25.500	20.941	883
2023-10-16	26.100	26.500	25.800	26.100	21.434	969
2023-10-13	26.400	26.600	25.900	26.600	21.845	1,106
2023-10-12	27.000	27.000	26.400	26.600	21.845	258
2023-10-11	26.400	27.000	26.200	26.500	21.762	4,635
2023-10-10	26.600	26.700	26.100	26.700	21.927	1,283
2023-10-09	26.300	26.300	26.100	26.200	21.516	1,265
2023-10-06	26.200	26.300	25.700	26.000	21.352	471
2023-10-05	25.700	25.900	25.600	25.900	21.270	88
2023-10-04	26.700	26.800	25.600	25.900	21.270	1,404
2023-10-03	26.100	27.500	26.100	27.000	22.173	1,287
2023-10-02	27.300	27.600	26.100	26.600	21.845	2,537
2023-09-29	27.800	27.800	26.900	27.300	22.419	421
2023-09-28	26.900	27.700	26.800	27.400	22.502	4,213
2023-09-27	29.500	29.500	25.700	27.000	22.173	7,785
2023-09-26	30.600	30.900	29.700	30.600	25.130	1,746
2023-09-25	31.300	31.300	30.800	31.100	25.540	436
2023-09-22	31.800	31.800	31.200	31.500	25.869	334
2023-09-21	31.400	31.700	31.200	31.500	25.869	764
2023-09-20	32.800	33.400	31.800	31.800	26.115	1,114
2023-09-19	33.400	33.400	32.400	32.500	26.690	799
2023-09-18	32.500	33.800	32.300	33.200	27.265	1,079
2023-09-15	33.300	33.700	32.500	32.900	27.018	684
2023-09-14	33.600	33.600	32.700	32.900	27.018	628
2023-09-13	32.700	33.300	32.600	33.300	27.347	762
2023-09-12	32.800	33.100	32.800	33.100	27.183	487
2023-09-11	32.400	33.200	32.100	32.500	26.690	1,286
2023-09-08	33.200	33.200	32.000	32.300	26.526	1,255
2023-09-07	34.000	34.000	33.600	33.700	27.675	400
2023-09-06	35.700	35.700	33.800	34.500	28.332	1,614
2023-09-05	35.700	35.700	35.300	35.500	29.153	180
2023-09-04	35.300	35.500	35.300	35.500	29.153	6
2023-09-01	35.000	35.300	34.800	35.300	28.989	463

← NewerPage 13 of 21 · 1,245 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.