ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	37.900	38.600	37.500	38.400	29.828	1,045
2023-05-23	37.100	37.600	37.100	37.500	29.128	776
2023-05-22	37.500	37.500	36.800	37.100	28.818	527
2023-05-19	37.500	37.500	37.100	37.100	28.818	154
2023-05-18	37.300	37.500	37.300	37.500	29.128	310
2023-05-17	37.400	37.400	36.700	37.100	28.818	75
2023-05-16	37.200	37.500	37.200	37.200	28.895	610
2023-05-15	37.200	37.200	36.600	36.900	28.662	469
2023-05-12	36.800	37.000	36.600	36.700	28.507	349
2023-05-11	36.700	37.100	36.600	37.000	28.740	327
2023-05-10	37.100	37.200	36.600	37.100	28.818	425
2023-05-09	36.600	36.900	36.600	36.600	28.429	1,758
2023-05-08	36.700	37.200	36.600	36.900	28.662	543
2023-05-05	36.700	37.200	36.700	37.200	28.895	133
2023-05-04	37.500	37.500	36.600	36.800	28.585	1,782
2023-05-03	37.800	37.900	37.100	37.300	28.973	412
2023-05-02	39.000	39.000	37.800	37.800	29.361	1,585
2023-04-28	38.400	38.900	38.100	38.600	29.983	1,098
2023-04-27	40.300	40.300	38.300	38.700	30.061	671
2023-04-25	39.900	40.300	39.200	39.700	30.837	417
2023-04-24	40.200	40.900	40.100	40.500	31.459	680
2023-04-21	40.500	41.200	40.200	40.600	31.536	605
2023-04-20	40.400	41.200	40.400	40.800	31.692	322
2023-04-19	39.800	41.000	39.800	40.600	31.536	786
2023-04-18	39.200	40.300	38.700	39.100	30.371	1,984
2023-04-17	38.300	39.300	38.100	38.800	30.138	1,742
2023-04-14	38.700	39.300	37.600	38.200	29.672	2,049
2023-04-13	39.200	39.200	37.700	38.900	30.216	1,955
2023-04-12	41.500	41.500	39.700	39.700	30.837	693
2023-04-11	42.100	42.500	42.000	42.100	32.702	610
2023-04-06	42.700	42.800	42.000	42.000	32.624	803
2023-04-05	44.200	44.400	43.300	43.300	33.634	1,528
2023-04-04	43.400	44.200	43.400	44.100	34.255	472
2023-04-03	44.400	46.300	43.500	43.500	33.789	2,249
2023-03-31	43.800	43.900	43.500	43.900	34.100	535
2023-03-30	44.000	44.150	43.250	44.150	34.294	523
2023-03-28	43.650	44.000	43.200	44.000	34.177	366
2023-03-27	44.450	44.450	44.000	44.000	34.177	674
2023-03-24	43.950	44.050	43.550	44.050	34.216	618
2023-03-23	45.500	45.500	44.000	44.700	34.721	417
2023-03-22	44.050	44.750	44.050	44.750	34.760	670
2023-03-21	42.200	43.500	42.200	43.250	33.595	230
2023-03-20	43.450	43.450	42.050	42.600	33.090	468
2023-03-17	42.850	43.450	42.850	42.850	33.284	293
2023-03-16	42.950	43.250	42.950	43.250	33.595	207
2023-03-15	44.750	44.750	42.400	42.400	32.935	342
2023-03-14	43.400	44.000	43.400	44.000	34.177	228
2023-03-13	43.050	43.050	41.350	42.550	33.051	594
2023-03-10	44.800	44.800	43.450	44.000	34.177	136
2023-03-09	44.550	44.800	43.000	44.800	34.799	1,295
2023-03-08	44.800	45.300	44.750	45.150	35.071	814
2023-03-07	46.050	46.050	45.600	45.600	35.420	345
2023-03-06	45.950	45.950	44.200	44.950	34.915	852
2023-03-03	45.750	45.750	45.000	45.100	35.032	462
2023-03-02	46.750	46.750	46.500	46.500	36.119	115
2023-03-01	49.500	49.500	47.500	47.500	36.896	328
2023-02-28	49.700	49.700	49.300	49.300	38.294	4
2023-02-27	48.550	48.800	48.500	48.800	37.906	850
2023-02-24	50.000	50.900	49.150	49.150	38.178	264
2023-02-22	50.900	50.900	50.100	50.500	39.226	142

← NewerPage 15 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.