ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	47.650	48.100	46.700	47.850	37.168	1,033
2022-09-01	49.950	50.000	46.500	47.000	36.508	3,904
2022-08-31	49.650	50.700	49.550	49.950	38.799	893
2022-08-30	50.100	51.500	49.600	49.600	38.527	1,359
2022-08-29	53.500	53.700	49.100	49.100	38.139	1,607
2022-08-26	55.700	55.700	52.600	53.700	41.712	1,570
2022-08-25	57.100	57.100	55.900	56.200	43.654	991
2022-08-24	57.400	58.300	57.300	58.100	45.130	488
2022-08-23	57.300	58.000	57.300	58.000	45.052	50
2022-08-22	59.900	59.900	56.600	58.000	45.052	1,656
2022-08-19	59.500	59.800	59.500	59.800	46.450	190
2022-08-18	59.500	59.900	59.500	59.900	46.528	148
2022-08-17	60.000	60.000	59.800	59.900	46.528	602
2022-08-16	60.800	61.600	60.200	60.900	47.305	2,568
2022-08-15	62.000	62.700	60.100	60.500	46.994	1,225
2022-08-12	61.300	62.700	60.500	62.200	48.314	1,035
2022-08-11	60.300	61.400	60.300	60.900	47.305	467
2022-08-10	59.700	61.300	59.700	60.800	47.227	1,238
2022-08-09	61.900	63.400	59.800	59.800	46.450	2,304
2022-08-08	61.100	61.800	59.400	61.800	48.004	1,192
2022-08-05	59.500	61.000	59.500	61.000	47.382	63
2022-08-04	60.800	61.600	59.500	60.500	46.994	1,577
2022-08-03	59.500	60.900	59.400	60.300	46.839	842
2022-08-02	61.200	61.200	58.300	58.900	45.751	1,458
2022-08-01	61.800	62.400	59.700	59.700	46.372	1,961
2022-07-29	57.600	61.000	57.600	60.500	46.994	1,562
2022-07-28	54.300	57.400	54.300	57.400	44.586	3,214
2022-07-27	54.300	54.300	53.900	54.000	41.945	277
2022-07-26	54.600	54.600	54.000	54.000	41.945	233
2022-07-25	54.600	54.600	54.000	54.300	42.178	262
2022-07-22	54.000	54.500	53.700	54.100	42.023	702
2022-07-21	54.100	54.100	53.800	54.100	42.023	211
2022-07-20	54.500	54.500	53.700	53.700	41.712	373
2022-07-19	54.600	54.600	53.900	54.600	42.411	375
2022-07-18	54.800	54.800	54.200	54.300	42.178	230
2022-07-15	54.700	54.800	54.000	54.800	42.566	731
2022-07-14	54.700	54.700	54.000	54.700	42.489	1,479
2022-07-13	54.000	54.600	54.000	54.400	42.256	163
2022-07-12	54.100	54.800	54.100	54.200	42.100	221
2022-07-11	55.200	55.200	54.000	54.600	42.411	650
2022-07-08	54.900	55.000	54.000	54.600	42.411	1,279
2022-07-07	54.200	55.500	54.000	55.300	42.955	1,654
2022-07-06	54.500	55.900	54.100	55.000	42.722	1,083
2022-07-05	54.200	55.600	54.000	55.200	42.877	4,003
2022-07-04	55.100	55.200	54.200	54.500	42.333	307
2022-07-01	54.300	55.000	54.000	55.000	42.722	1,316
2022-06-30	54.500	54.500	53.400	54.400	42.256	1,890
2022-06-29	53.800	55.000	53.700	54.300	42.178	1,054
2022-06-28	55.900	56.600	54.200	54.700	42.489	862
2022-06-27	56.600	58.400	55.200	55.700	43.265	2,733
2022-06-24	57.400	57.800	57.300	57.800	43.172	753
2022-06-23	58.600	59.800	57.700	58.100	43.396	676
2022-06-22	58.600	59.200	58.600	59.200	44.218	288
2022-06-21	59.800	59.800	58.600	59.400	44.367	437
2022-06-20	59.000	61.100	57.200	60.500	45.189	3,161
2022-06-17	59.000	60.000	58.200	59.400	44.367	1,027
2022-06-16	63.900	63.900	56.500	58.900	43.994	3,723
2022-06-15	64.500	64.900	63.600	64.900	48.475	989
2022-06-14	65.400	65.400	63.600	64.000	47.803	817
2022-06-13	64.100	65.400	63.600	65.400	48.849	1,308

← NewerPage 18 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.