ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	40.700	41.000	40.700	40.950	31.808	867
2022-11-25	39.600	40.950	39.600	40.750	31.653	643
2022-11-24	40.050	40.450	40.000	40.000	31.070	798
2022-11-23	39.900	40.000	39.900	40.000	31.070	330
2022-11-22	39.900	40.100	39.200	39.600	30.760	375
2022-11-21	40.550	40.550	39.500	39.650	30.798	1,185
2022-11-18	41.000	41.000	40.550	40.750	31.653	60
2022-11-17	40.950	40.950	40.500	40.500	31.459	173
2022-11-16	40.100	40.750	40.100	40.500	31.459	1,196
2022-11-15	41.900	41.900	39.500	39.800	30.915	4,130
2022-11-14	40.750	41.600	40.750	41.300	32.080	1,157
2022-11-11	40.850	40.850	40.250	40.550	31.498	858
2022-11-10	39.300	40.850	39.000	40.450	31.420	1,644
2022-11-09	40.150	40.150	39.600	39.600	30.760	1,321
2022-11-08	40.500	40.900	40.050	40.900	31.769	831
2022-11-07	40.550	40.700	40.450	40.450	31.420	494
2022-11-04	38.950	40.400	38.950	40.000	31.070	1,978
2022-11-03	38.950	39.700	38.900	38.900	30.216	972
2022-11-02	39.400	40.000	39.000	39.350	30.565	1,090
2022-11-01	38.600	40.700	38.600	39.600	30.760	1,613
2022-10-31	36.700	37.800	36.700	37.800	29.361	1,281
2022-10-28	36.000	36.600	36.000	36.400	28.274	997
2022-10-27	36.250	36.250	35.850	35.850	27.847	866
2022-10-26	35.750	36.300	35.750	36.300	28.196	860
2022-10-25	35.550	35.550	35.300	35.300	27.420	2
2022-10-24	36.100	36.100	35.350	35.350	27.458	327
2022-10-21	35.850	35.900	35.800	35.850	27.847	1,250
2022-10-20	36.400	36.550	36.200	36.200	28.119	226
2022-10-19	36.000	36.050	36.000	36.050	28.002	22
2022-10-18	36.750	36.800	36.450	36.450	28.313	116
2022-10-17	36.550	36.800	36.000	36.150	28.080	113
2022-10-14	36.400	37.150	36.050	36.650	28.468	563
2022-10-13	35.300	36.650	35.300	36.650	28.468	1,010
2022-10-12	35.000	35.200	35.000	35.200	27.342	825
2022-10-11	36.600	36.900	34.400	34.750	26.992	2,090
2022-10-10	40.000	40.000	37.800	37.800	29.361	1,510
2022-10-07	42.950	42.950	41.700	42.550	33.051	792
2022-10-06	41.400	42.800	40.350	42.500	33.012	900
2022-10-04	43.000	43.000	40.750	40.950	31.808	628
2022-10-03	38.950	39.300	38.300	39.100	30.371	1,352
2022-09-30	36.700	38.900	36.700	38.700	30.061	750
2022-09-29	35.500	36.050	34.650	36.050	28.002	1,773
2022-09-28	38.050	38.050	36.800	37.050	28.779	540
2022-09-27	34.850	39.300	34.850	38.450	29.866	3,673
2022-09-26	34.400	34.600	33.900	34.250	26.604	2,193
2022-09-23	37.150	37.150	33.600	34.100	26.487	12,663
2022-09-22	40.050	40.050	37.800	37.800	29.361	3,256
2022-09-21	40.600	40.800	40.050	40.050	31.109	2,985
2022-09-20	40.250	43.350	40.250	41.250	32.041	3,157
2022-09-19	41.700	41.700	39.700	40.750	31.653	3,236
2022-09-16	42.350	42.350	41.500	41.750	32.430	310
2022-09-15	43.950	44.000	42.050	42.250	32.818	1,777
2022-09-14	45.350	45.350	43.300	43.700	33.944	1,137
2022-09-13	45.600	45.600	45.300	45.350	35.226	731
2022-09-12	45.850	46.550	45.600	45.600	35.420	1,730
2022-09-09	47.600	47.600	44.600	45.100	35.032	3,688
2022-09-08	47.550	47.950	46.850	47.250	36.702	2,276
2022-09-07	47.700	48.150	47.250	47.850	37.168	355
2022-09-06	48.000	48.750	47.600	47.700	37.051	944
2022-09-05	48.650	48.900	47.850	48.300	37.517	1,437

← NewerPage 17 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.