ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	30.800	31.300	30.800	31.000	27.083	335
2025-05-16	30.500	31.200	30.500	31.100	27.170	2,193
2025-05-15	30.300	30.600	30.300	30.600	26.734	906
2025-05-14	30.300	30.400	30.000	30.300	26.471	378
2025-05-13	30.000	30.400	30.000	30.300	26.471	2,052
2025-05-12	30.100	30.500	29.700	29.900	26.122	1,200
2025-05-09	30.800	30.900	30.400	30.400	26.559	2,678
2025-05-08	30.600	30.800	30.500	30.700	26.821	2,240
2025-05-07	30.300	30.900	30.200	30.300	26.471	2,817
2025-05-06	29.900	30.000	29.800	29.900	26.122	2,500
2025-05-05	29.300	29.900	29.300	29.800	26.035	617
2025-05-02	29.100	29.300	29.100	29.200	25.510	1,475
2025-04-30	29.300	29.300	28.800	29.000	25.336	815
2025-04-29	29.100	29.200	29.000	29.000	25.336	1,104
2025-04-28	28.700	29.100	28.600	28.900	25.248	850
2025-04-25	28.600	29.000	28.600	28.900	25.248	930
2025-04-24	29.000	29.100	28.600	28.900	25.248	1,444
2025-04-23	29.000	29.300	28.300	28.600	24.986	3,963
2025-04-22	28.400	29.400	28.200	28.800	25.161	6,515
2025-04-17	28.600	28.900	28.200	28.700	25.074	1,339
2025-04-16	28.600	29.600	28.100	28.800	25.161	3,911
2025-04-15	27.700	28.200	27.600	28.000	24.462	726
2025-04-14	27.200	28.500	26.900	27.100	23.676	2,017
2025-04-11	26.900	26.900	26.900	26.900	23.501	310
2025-04-10	27.400	28.400	27.000	27.500	24.025	2,778
2025-04-09	26.800	27.400	25.800	27.000	23.588	2,249
2025-04-08	25.100	26.800	25.100	26.800	23.414	5,896
2025-04-07	26.400	26.400	25.600	25.600	22.365	2,341
2025-04-04	27.800	27.800	25.800	25.800	22.540	2,666
2025-04-03	27.800	27.800	27.500	27.600	24.113	2,000
2025-04-02	28.200	28.500	27.900	28.100	24.549	1,427
2025-04-01	28.400	28.500	27.800	28.100	24.549	1,160
2025-03-31	28.400	28.600	28.000	28.400	24.811	2,969
2025-03-28	28.900	29.300	28.400	28.700	25.074	3,124
2025-03-27	28.700	28.700	28.500	28.600	24.986	254
2025-03-26	28.900	29.400	28.300	29.000	25.336	4,088
2025-03-25	28.500	28.900	28.300	28.500	24.899	2,685
2025-03-24	28.900	29.000	28.500	28.700	25.074	3,297
2025-03-21	28.600	29.000	28.600	28.800	25.161	2,865
2025-03-20	29.000	29.300	28.500	28.800	25.161	1,561
2025-03-19	29.000	29.300	28.700	29.200	25.510	1,655
2025-03-18	29.100	29.200	28.500	28.900	25.248	2,331
2025-03-17	30.000	30.000	28.600	28.800	25.161	5,253
2025-03-14	29.000	29.700	28.300	29.700	25.947	10,634
2025-03-13	28.900	29.100	28.800	29.100	25.423	1,673
2025-03-12	29.000	29.300	28.800	29.100	25.423	2,031
2025-03-11	29.000	29.200	28.600	29.200	25.510	3,923
2025-03-10	29.200	29.600	28.600	28.800	25.161	4,148
2025-03-07	29.200	29.800	29.200	29.400	25.685	2,537
2025-03-06	29.700	29.900	29.200	29.400	25.685	1,517
2025-03-05	30.000	30.000	29.800	29.800	26.035	275
2025-03-04	29.900	29.900	29.900	29.900	26.122	33
2025-03-03	30.200	30.200	29.200	29.800	26.035	1,596
2025-02-28	29.900	29.900	29.700	29.900	26.122	35
2025-02-27	30.100	30.100	29.900	29.900	26.122	560
2025-02-26	30.000	30.200	30.000	30.200	26.384	1,081
2025-02-25	29.600	30.200	29.600	29.900	26.122	1,025
2025-02-24	31.000	31.000	29.600	29.800	26.035	1,474
2025-02-21	30.200	30.200	29.800	29.900	26.122	381
2025-02-20	30.000	30.000	29.500	29.800	26.035	420

← NewerPage 7 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.