ÖKOWORLD AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 88.000 | 89.200 | 86.800 | 88.400 | 66.028 | 1,573 |
| 2021-12-20 | 90.600 | 90.600 | 85.400 | 88.000 | 65.729 | 5,515 |
| 2021-12-17 | 94.400 | 94.400 | 88.600 | 90.800 | 67.821 | 2,532 |
| 2021-12-16 | 93.200 | 96.200 | 93.000 | 95.000 | 70.958 | 3,337 |
| 2021-12-15 | 91.600 | 92.000 | 89.800 | 89.800 | 67.074 | 2,008 |
| 2021-12-14 | 95.200 | 96.000 | 89.200 | 90.800 | 67.821 | 3,423 |
| 2021-12-13 | 95.800 | 96.800 | 93.600 | 94.200 | 70.360 | 1,188 |
| 2021-12-10 | 96.200 | 96.800 | 94.400 | 94.800 | 70.808 | 730 |
| 2021-12-09 | 95.800 | 97.000 | 95.200 | 97.000 | 72.452 | 1,091 |
| 2021-12-08 | 99.000 | 99.600 | 96.000 | 96.400 | 72.003 | 1,073 |
| 2021-12-07 | 94.000 | 99.600 | 94.000 | 99.000 | 73.945 | 2,462 |
| 2021-12-06 | 93.200 | 96.000 | 92.400 | 93.000 | 69.464 | 2,635 |
| 2021-12-03 | 100.00 | 100.00 | 91.200 | 91.200 | 68.119 | 7,940 |
| 2021-12-02 | 102.00 | 102.00 | 95.800 | 98.800 | 73.796 | 2,901 |
| 2021-12-01 | 98.800 | 103.50 | 97.200 | 103.50 | 77.307 | 2,409 |
| 2021-11-30 | 99.200 | 100.00 | 96.000 | 98.200 | 73.348 | 4,527 |
| 2021-11-29 | 96.600 | 98.400 | 94.800 | 98.200 | 73.348 | 4,172 |
| 2021-11-26 | 100.50 | 100.50 | 96.200 | 97.600 | 72.900 | 3,458 |
| 2021-11-25 | 101.00 | 104.00 | 100.50 | 103.50 | 77.307 | 3,697 |
| 2021-11-24 | 106.50 | 106.50 | 98.200 | 99.200 | 74.095 | 5,056 |
| 2021-11-23 | 107.50 | 107.50 | 104.50 | 106.00 | 79.174 | 2,908 |
| 2021-11-22 | 108.50 | 109.00 | 106.00 | 108.00 | 80.668 | 1,179 |
| 2021-11-19 | 110.00 | 111.00 | 106.50 | 108.50 | 81.041 | 2,030 |
| 2021-11-18 | 110.00 | 114.00 | 110.00 | 111.00 | 82.909 | 2,121 |
| 2021-11-17 | 111.50 | 112.00 | 109.50 | 111.50 | 83.282 | 511 |
| 2021-11-16 | 111.50 | 112.00 | 109.50 | 112.00 | 83.656 | 2,358 |
| 2021-11-15 | 109.50 | 112.00 | 108.00 | 112.00 | 83.656 | 1,190 |
| 2021-11-12 | 109.00 | 113.00 | 108.00 | 109.00 | 81.415 | 2,134 |
| 2021-11-11 | 108.00 | 110.00 | 107.00 | 108.50 | 81.041 | 2,415 |
| 2021-11-10 | 102.00 | 110.00 | 102.00 | 107.00 | 79.921 | 8,522 |
| 2021-11-09 | 95.400 | 101.00 | 94.400 | 100.50 | 75.066 | 4,041 |
| 2021-11-08 | 96.200 | 97.400 | 94.600 | 96.600 | 72.153 | 889 |
| 2021-11-05 | 97.800 | 99.000 | 94.200 | 96.400 | 72.003 | 2,071 |
| 2021-11-04 | 100.00 | 103.00 | 97.000 | 99.000 | 73.945 | 5,150 |
| 2021-11-03 | 100.00 | 100.00 | 97.600 | 99.600 | 74.394 | 529 |
| 2021-11-02 | 100.00 | 102.50 | 95.400 | 100.00 | 74.692 | 5,946 |
| 2021-11-01 | 96.400 | 100.00 | 96.400 | 99.400 | 74.244 | 1,446 |
| 2021-10-29 | 100.00 | 100.00 | 94.000 | 95.400 | 71.257 | 1,841 |
| 2021-10-28 | 98.800 | 100.00 | 96.400 | 98.600 | 73.647 | 1,024 |
| 2021-10-27 | 98.400 | 100.00 | 97.200 | 98.200 | 73.348 | 770 |
| 2021-10-26 | 97.000 | 100.00 | 97.000 | 99.000 | 73.945 | 1,213 |
| 2021-10-25 | 99.800 | 99.800 | 95.600 | 96.600 | 72.153 | 552 |
| 2021-10-22 | 100.00 | 100.00 | 98.600 | 99.600 | 74.394 | 1,109 |
| 2021-10-21 | 98.600 | 100.00 | 97.800 | 99.200 | 74.095 | 673 |
| 2021-10-20 | 96.800 | 100.50 | 96.800 | 98.400 | 73.497 | 1,360 |
← NewerPage 21 of 21 · 1,245 trading days
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.