ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	70.000	70.800	69.400	69.400	51.837	848
2022-03-16	71.000	72.800	66.000	68.600	51.239	4,087
2022-03-15	67.200	67.400	63.000	64.800	48.401	2,975
2022-03-14	66.800	67.200	66.000	66.400	49.596	3,693
2022-03-11	64.200	66.400	63.800	64.200	47.953	3,135
2022-03-10	64.400	66.000	62.800	63.000	47.056	2,483
2022-03-09	58.000	64.000	58.000	64.000	47.803	4,620
2022-03-08	54.400	58.800	54.400	56.800	42.425	3,072
2022-03-07	56.800	60.000	53.000	54.200	40.483	11,932
2022-03-04	57.200	60.000	55.000	59.000	44.069	6,050
2022-03-03	59.200	59.400	56.200	57.800	43.172	1,107
2022-03-02	59.000	60.800	56.800	59.200	44.218	3,817
2022-03-01	64.600	64.600	59.000	60.800	45.413	6,156
2022-02-28	58.800	64.400	57.600	64.400	48.102	6,767
2022-02-25	55.200	59.800	54.400	59.800	44.666	3,862
2022-02-24	56.600	56.600	51.800	53.600	40.035	6,405
2022-02-23	55.000	57.400	55.000	56.400	42.127	1,686
2022-02-22	54.200	58.600	52.000	54.800	40.931	6,193
2022-02-21	62.800	62.800	57.400	58.200	43.471	4,339
2022-02-18	63.800	64.200	62.600	63.600	47.504	1,793
2022-02-17	66.600	67.800	63.400	63.800	47.654	2,215
2022-02-16	66.800	69.600	66.000	66.200	49.446	2,947
2022-02-15	61.000	68.000	60.800	66.600	49.745	6,010
2022-02-14	64.000	64.000	60.000	61.600	46.011	8,895
2022-02-11	71.600	71.600	67.800	67.800	50.641	1,859
2022-02-10	73.200	73.200	70.000	70.800	52.882	1,187
2022-02-09	68.400	73.800	68.400	73.400	54.824	2,242
2022-02-08	70.600	70.800	68.000	68.200	50.940	2,740
2022-02-07	73.600	73.600	70.600	71.400	53.330	1,302
2022-02-04	72.800	73.800	72.400	72.800	54.376	2,859
2022-02-03	72.800	72.800	69.800	70.400	52.583	1,896
2022-02-02	72.000	73.800	70.600	73.400	54.824	4,221
2022-02-01	72.200	73.200	71.000	71.200	53.181	4,270
2022-01-31	72.000	73.400	70.800	72.000	53.779	2,607
2022-01-28	73.000	73.400	69.400	71.200	53.181	2,780
2022-01-27	70.200	73.400	69.000	72.200	53.928	5,960
2022-01-26	62.200	72.400	62.000	71.200	53.181	10,572
2022-01-25	57.200	64.000	56.200	61.400	45.861	16,677
2022-01-24	62.000	63.400	54.800	56.400	42.127	17,371
2022-01-21	71.400	71.400	64.000	64.800	48.401	14,265
2022-01-20	73.000	74.000	68.400	72.600	54.227	8,914
2022-01-19	82.000	82.000	73.000	73.800	55.123	14,153
2022-01-18	87.000	87.000	80.000	82.400	61.547	4,442
2022-01-17	89.200	90.800	86.000	87.400	65.281	2,073
2022-01-14	88.600	88.600	86.200	87.600	65.431	607
2022-01-13	90.200	90.200	88.000	88.800	66.327	1,057
2022-01-12	88.800	91.600	88.800	89.800	67.074	460
2022-01-11	86.000	90.000	86.000	87.800	65.580	2,027
2022-01-10	88.800	89.200	84.600	86.200	64.385	3,114
2022-01-07	87.200	89.200	86.000	86.400	64.534	1,440
2022-01-06	91.200	91.200	86.200	86.400	64.534	3,039
2022-01-05	94.400	94.400	90.800	91.800	68.568	2,938
2022-01-04	96.800	97.000	93.200	93.400	69.763	1,106
2022-01-03	96.000	97.000	95.600	95.800	71.555	819
2021-12-30	95.600	97.200	94.200	95.800	71.555	1,455
2021-12-29	95.000	95.800	94.000	94.600	70.659	1,405
2021-12-28	96.600	99.600	96.400	96.800	72.302	1,656
2021-12-27	95.800	97.600	95.600	97.600	72.900	1,199
2021-12-23	91.400	97.200	91.400	96.800	72.302	1,949
2021-12-22	87.600	90.800	87.000	90.400	67.522	2,222

← NewerPage 20 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.