ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	50.100	50.800	50.100	50.600	39.304	331
2023-02-20	51.500	52.100	50.100	50.500	39.226	1,554
2023-02-17	50.700	51.100	49.650	51.100	39.692	868
2023-02-16	50.700	52.100	50.300	50.300	39.071	1,701
2023-02-15	48.050	49.950	48.050	49.950	38.799	673
2023-02-14	47.100	47.400	47.100	47.400	36.818	50
2023-02-13	48.450	48.450	47.150	47.450	36.857	715
2023-02-10	49.000	49.000	46.850	46.850	36.391	735
2023-02-09	45.300	50.400	45.300	49.700	38.605	2,335
2023-02-08	43.750	45.700	43.750	45.300	35.187	502
2023-02-07	42.950	44.000	42.950	43.550	33.828	694
2023-02-06	41.700	42.550	41.050	42.550	33.051	434
2023-02-03	40.150	41.500	40.150	40.950	31.808	275
2023-02-02	40.900	40.900	40.400	40.600	31.536	32
2023-02-01	40.800	40.850	40.450	40.450	31.420	686
2023-01-31	41.500	41.500	40.000	40.200	31.226	2,206
2023-01-30	41.450	41.500	40.900	41.500	32.235	1,286
2023-01-27	40.950	40.950	40.550	40.900	31.769	163
2023-01-26	41.000	41.000	40.600	40.800	31.692	1,028
2023-01-25	40.450	41.250	40.450	41.250	32.041	388
2023-01-24	40.350	40.650	40.350	40.400	31.381	250
2023-01-23	40.350	40.350	39.500	39.850	30.954	924
2023-01-20	41.050	41.050	39.150	40.100	31.148	982
2023-01-19	41.050	41.450	41.000	41.450	32.197	2,000
2023-01-18	41.300	42.000	41.000	41.550	32.274	1,283
2023-01-17	42.600	42.600	40.950	40.950	31.808	2,391
2023-01-16	41.900	42.100	40.850	42.100	32.702	1,119
2023-01-13	41.950	42.050	40.850	40.950	31.808	4,610
2023-01-12	40.900	42.500	40.900	42.500	33.012	971
2023-01-11	39.400	40.550	39.350	40.550	31.498	412
2023-01-10	38.050	39.300	38.000	39.300	30.527	1,327
2023-01-09	37.750	37.850	37.000	37.450	29.090	446
2023-01-06	37.600	37.600	37.400	37.400	29.051	100
2023-01-05	36.050	37.400	36.050	37.350	29.012	706
2023-01-04	36.900	36.900	36.150	36.650	28.468	607
2023-01-03	38.250	38.250	36.000	36.950	28.701	2,034
2023-01-02	36.450	37.850	36.250	37.600	29.206	1,109
2022-12-30	35.500	36.350	35.500	36.250	28.158	2,196
2022-12-29	35.700	35.900	35.650	35.700	27.730	1,408
2022-12-28	36.000	36.050	35.700	36.050	28.002	145
2022-12-27	35.550	36.200	35.500	36.200	28.119	1,382
2022-12-23	35.800	35.800	35.350	35.350	27.458	456
2022-12-22	36.000	36.200	35.850	36.200	28.119	176
2022-12-21	36.050	36.650	36.050	36.450	28.313	328
2022-12-20	36.650	36.650	36.100	36.250	28.158	822
2022-12-19	36.500	36.600	36.200	36.450	28.313	364
2022-12-16	37.000	37.000	36.200	36.550	28.391	560
2022-12-15	38.350	38.350	36.450	36.900	28.662	1,466
2022-12-14	38.250	38.750	38.250	38.450	29.866	145
2022-12-13	39.050	39.950	38.400	38.650	30.022	918
2022-12-12	39.100	39.950	39.050	39.500	30.682	403
2022-12-09	39.150	39.400	39.100	39.400	30.604	501
2022-12-08	39.300	39.550	39.300	39.550	30.721	114
2022-12-07	40.000	40.150	39.250	39.600	30.760	771
2022-12-06	39.450	40.000	39.450	39.850	30.954	460
2022-12-05	39.650	40.300	39.450	39.450	30.643	456
2022-12-02	39.750	40.300	39.100	39.900	30.993	797
2022-12-01	41.200	41.200	39.150	39.550	30.721	1,679
2022-11-30	40.700	41.150	40.050	40.050	31.109	1,362
2022-11-29	41.200	41.200	40.500	40.500	31.459	105

← NewerPage 16 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.