ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	68.300	68.300	63.700	64.400	48.102	977
2022-06-09	69.500	69.800	67.300	67.500	50.417	762
2022-06-08	70.000	70.000	68.100	68.600	51.239	1,177
2022-06-07	69.800	70.200	68.300	69.000	51.538	956
2022-06-06	69.200	69.900	69.000	69.700	52.061	518
2022-06-03	67.000	69.000	67.000	68.700	51.314	883
2022-06-02	67.800	68.000	66.400	67.000	50.044	699
2022-06-01	66.700	68.300	66.700	66.900	49.969	1,114
2022-05-31	68.800	69.200	66.700	66.700	49.820	1,342
2022-05-30	67.200	69.400	67.200	69.100	51.612	1,190
2022-05-27	64.600	67.100	63.700	67.100	50.119	1,246
2022-05-26	64.300	64.300	63.800	63.800	47.654	328
2022-05-25	64.000	64.600	63.600	63.600	47.504	794
2022-05-24	63.600	64.200	63.600	63.700	47.579	1,060
2022-05-23	63.600	63.600	63.600	63.600	47.504	491
2022-05-20	63.600	63.600	63.600	63.600	47.504	322
2022-05-19	63.800	64.000	63.600	63.600	47.504	1,246
2022-05-18	64.800	65.200	64.200	64.200	47.953	266
2022-05-17	64.900	64.900	63.600	64.300	48.027	1,341
2022-05-16	65.900	65.900	63.600	64.300	48.027	961
2022-05-13	64.000	65.000	63.600	65.000	48.550	1,829
2022-05-12	63.700	64.300	63.600	64.000	47.803	818
2022-05-11	64.400	64.900	64.400	64.500	48.177	10
2022-05-10	63.100	64.400	63.100	64.400	48.102	998
2022-05-09	68.600	68.600	62.400	62.400	46.608	2,374
2022-05-06	71.000	71.000	69.400	69.600	51.986	532
2022-05-05	72.300	74.000	69.000	70.600	52.733	2,839
2022-05-04	69.500	71.600	69.300	71.200	53.181	1,440
2022-05-03	70.100	70.600	69.600	70.600	52.733	627
2022-05-02	72.700	72.700	69.000	69.000	51.538	425
2022-04-29	69.600	72.800	69.600	72.300	54.003	758
2022-04-28	68.700	70.000	68.700	69.600	51.986	568
2022-04-27	71.400	71.400	65.300	67.200	50.193	2,807
2022-04-26	70.300	70.700	69.300	69.300	51.762	876
2022-04-25	70.900	71.400	69.400	70.200	52.434	1,346
2022-04-22	76.600	76.600	70.400	71.200	53.181	3,090
2022-04-21	79.600	79.600	76.600	76.600	57.214	945
2022-04-20	77.900	79.700	77.900	78.100	58.335	884
2022-04-19	75.000	77.600	74.600	77.600	57.961	1,643
2022-04-14	73.900	74.800	73.500	74.800	55.870	670
2022-04-13	74.800	75.900	73.900	74.800	55.870	1,732
2022-04-12	74.400	75.900	74.400	75.900	56.692	354
2022-04-11	77.100	77.100	74.500	74.900	55.945	738
2022-04-08	75.900	78.100	75.100	76.300	56.990	2,414
2022-04-07	75.000	75.200	73.500	75.200	56.169	1,585
2022-04-06	79.300	79.300	72.900	73.500	54.899	3,122
2022-04-05	79.100	80.800	78.500	78.500	58.634	1,428
2022-04-04	76.200	79.000	75.800	78.600	58.708	2,275
2022-04-01	74.900	76.200	74.900	75.200	56.169	876
2022-03-31	74.800	76.200	74.000	74.600	55.721	2,253
2022-03-30	83.600	83.600	73.200	73.400	54.824	6,797
2022-03-29	81.200	84.800	81.000	82.800	61.845	2,407
2022-03-28	75.800	81.200	75.800	80.600	60.202	4,088
2022-03-25	73.000	76.000	73.000	75.000	56.019	3,271
2022-03-24	73.200	73.600	72.000	72.600	54.227	2,233
2022-03-23	72.000	74.000	72.000	73.400	54.824	1,841
2022-03-22	70.200	71.400	69.400	71.400	53.330	2,220
2022-03-21	68.600	70.000	68.400	69.600	51.986	1,138
2022-03-18	70.200	70.200	67.800	68.400	51.090	862
2022-03-17	70.000	70.800	69.400	69.400	51.837	848

← NewerPage 19 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.