ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	28.900	29.600	28.900	29.200	27.380	602
2025-08-08	29.500	29.500	29.100	29.300	27.473	3,755
2025-08-07	29.500	29.700	29.200	29.700	27.848	2,968
2025-08-06	29.900	29.900	29.500	29.700	27.848	604
2025-08-05	30.000	30.100	29.700	29.800	27.942	1,607
2025-08-04	29.200	29.900	29.200	29.500	27.661	540
2025-08-01	30.100	30.400	28.900	29.400	27.567	2,319
2025-07-31	30.600	30.600	30.100	30.200	28.317	1,125
2025-07-30	30.200	30.300	30.200	30.300	28.411	915
2025-07-29	30.500	30.500	30.400	30.400	28.505	400
2025-07-28	30.200	30.900	30.200	30.700	28.786	1,064
2025-07-25	30.600	30.600	30.400	30.500	28.599	390
2025-07-24	30.700	30.700	30.100	30.300	28.411	1,408
2025-07-23	30.500	30.500	30.200	30.300	28.411	1,795
2025-07-22	30.700	30.700	30.100	30.400	28.505	983
2025-07-21	30.800	30.800	30.500	30.500	28.599	1,631
2025-07-18	30.400	31.100	30.400	30.900	28.974	2,069
2025-07-17	31.800	31.800	30.000	30.600	28.692	5,685
2025-07-16	32.700	32.800	31.400	32.300	30.286	5,087
2025-07-15	34.100	34.100	33.300	33.300	31.224	541
2025-07-14	33.600	34.200	33.300	33.900	31.787	2,428
2025-07-11	34.800	35.400	34.500	35.300	30.840	3,208
2025-07-10	34.800	35.100	34.200	34.600	30.228	12,369
2025-07-09	35.100	35.100	34.400	34.600	30.228	4,482
2025-07-08	35.200	35.400	35.000	35.100	30.665	1,904
2025-07-07	34.600	35.000	34.600	34.800	30.403	3,157
2025-07-04	34.600	34.600	34.000	34.400	30.053	1,733
2025-07-03	34.000	34.500	33.800	34.100	29.791	2,370
2025-07-02	32.500	34.000	32.500	33.800	29.529	2,782
2025-07-01	32.000	32.600	31.900	32.500	28.393	4,618
2025-06-30	31.500	31.900	31.500	31.900	27.869	1,143
2025-06-27	31.500	31.600	31.400	31.400	27.432	482
2025-06-26	31.300	31.600	31.300	31.500	27.520	1,020
2025-06-25	31.000	31.400	31.000	31.200	27.258	200
2025-06-24	30.700	31.500	30.700	31.100	27.170	2,856
2025-06-23	30.200	30.400	29.700	30.400	26.559	2,096
2025-06-20	29.900	30.200	29.800	30.200	26.384	4,815
2025-06-19	29.600	30.000	29.600	29.700	25.947	962
2025-06-18	29.700	30.100	29.700	29.800	26.035	928
2025-06-17	29.600	29.800	29.400	29.800	26.035	1,853
2025-06-16	29.500	29.500	28.800	29.200	25.510	2,701
2025-06-13	30.200	30.200	29.200	29.500	25.773	2,237
2025-06-12	29.900	30.300	29.900	30.200	26.384	2,879
2025-06-11	29.300	30.000	29.300	29.900	26.122	292
2025-06-10	29.500	29.800	29.300	29.800	26.035	3,254
2025-06-09	29.700	29.800	29.400	29.600	25.860	751
2025-06-06	29.700	29.900	29.400	29.700	25.947	1,476
2025-06-05	30.000	30.000	29.700	29.700	25.947	1,476
2025-06-04	30.700	30.700	29.900	30.300	26.471	6,806
2025-06-03	31.800	31.900	31.300	31.500	27.520	570
2025-06-02	31.700	31.700	31.400	31.500	27.520	1,044
2025-05-30	31.600	31.700	31.600	31.700	27.695	243
2025-05-29	31.400	31.400	31.200	31.400	27.432	182
2025-05-28	32.200	32.300	31.200	31.300	27.345	1,853
2025-05-27	32.200	32.300	31.800	32.000	27.957	529
2025-05-26	30.700	31.800	30.700	31.700	27.695	6,032
2025-05-23	31.000	31.000	30.300	30.500	26.646	538
2025-05-22	31.200	31.300	31.100	31.200	27.258	535
2025-05-21	30.800	31.200	30.400	31.000	27.083	1,144
2025-05-20	31.000	31.000	30.900	30.900	26.996	96

← NewerPage 6 of 21 · 1,246 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.