ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	34.200	34.700	34.200	34.700	28.497	392
2023-08-29	34.400	34.800	34.400	34.700	28.497	308
2023-08-28	34.200	34.200	34.100	34.200	28.086	207
2023-08-25	34.600	34.900	33.400	34.700	28.497	1,050
2023-08-24	35.600	35.600	34.800	35.100	28.825	626
2023-08-23	34.800	35.100	34.400	35.100	28.825	106
2023-08-22	34.200	34.300	33.700	34.300	28.168	733
2023-08-21	33.600	33.800	33.400	33.800	27.757	163
2023-08-18	33.500	34.300	33.500	34.100	28.004	302
2023-08-17	34.100	34.100	33.100	33.300	27.347	2,518
2023-08-16	34.400	34.400	34.000	34.300	28.168	11
2023-08-15	34.800	34.800	34.000	34.300	28.168	462
2023-08-14	34.900	34.900	34.000	34.300	28.168	28
2023-08-10	35.200	35.400	34.000	34.300	28.168	835
2023-08-09	35.000	35.000	34.800	34.800	28.579	588
2023-08-08	35.000	35.200	34.300	34.900	28.661	487
2023-08-07	35.800	35.800	34.700	34.700	28.497	1,657
2023-08-04	36.400	36.900	35.400	35.600	29.236	5,989
2023-08-03	37.000	37.200	36.700	37.000	30.385	963
2023-08-02	37.000	37.000	36.700	37.000	30.385	191
2023-08-01	37.100	37.200	36.600	36.800	30.221	1,891
2023-07-31	36.600	36.900	36.600	36.600	30.057	1,021
2023-07-28	36.800	37.800	36.600	36.800	30.221	2,275
2023-07-27	37.400	37.600	37.000	37.100	30.467	635
2023-07-26	38.200	38.200	37.400	37.400	30.714	141
2023-07-24	37.500	37.800	37.400	37.600	30.878	338
2023-07-21	37.700	38.100	37.400	37.700	30.960	276
2023-07-19	38.500	38.500	38.300	38.300	31.453	48
2023-07-18	39.000	39.000	37.500	38.000	31.207	1,154
2023-07-17	39.100	39.600	38.500	38.800	31.864	487
2023-07-14	38.900	38.900	38.400	38.600	31.699	401
2023-07-12	39.000	39.400	38.400	39.300	32.274	380
2023-07-10	38.500	40.400	38.500	38.800	31.864	1,899
2023-07-06	41.700	42.200	37.900	38.400	31.535	1,318
2023-07-05	41.900	41.900	40.600	41.300	33.917	607
2023-07-04	41.300	41.800	41.300	41.700	34.245	36
2023-07-03	40.000	41.100	40.000	40.700	33.424	351
2023-06-30	39.500	39.600	39.200	39.600	32.521	710
2023-06-29	39.400	39.400	39.000	39.000	32.028	384
2023-06-28	38.000	38.400	38.000	38.400	31.535	860
2023-06-27	37.800	38.200	37.100	37.100	30.467	1,341
2023-06-26	39.000	39.100	37.300	37.300	30.632	875
2023-06-23	39.700	39.700	38.100	38.900	31.946	1,051
2023-06-22	39.300	40.300	39.100	40.300	33.095	629
2023-06-21	42.100	42.100	40.700	41.000	31.847	987
2023-06-20	42.800	42.800	41.600	42.600	33.090	1,089
2023-06-19	43.300	43.300	42.300	42.400	32.935	1,418
2023-06-16	44.100	44.500	44.100	44.400	34.488	100
2023-06-15	43.500	45.000	43.300	44.400	34.488	871
2023-06-14	42.600	43.500	42.600	43.400	33.711	213
2023-06-13	42.600	42.800	42.500	42.800	33.245	80
2023-06-08	42.100	43.200	42.100	42.900	33.323	34
2023-06-07	41.900	43.000	41.900	42.700	33.168	187
2023-06-05	41.800	42.800	41.800	42.300	32.857	226
2023-06-02	43.000	43.000	42.100	42.300	32.857	634
2023-06-01	41.600	43.100	41.600	42.800	33.245	428
2023-05-31	41.100	41.200	40.600	40.800	31.692	250
2023-05-30	40.400	40.600	39.600	40.600	31.536	788
2023-05-26	40.100	40.200	39.900	39.900	30.993	217
2023-05-25	38.700	41.200	38.700	39.600	30.760	2,905

← NewerPage 14 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.