ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	29.900	30.100	29.900	29.900	26.122	2,900
2025-02-18	29.800	30.200	29.600	29.800	26.035	751
2025-02-17	29.800	30.100	29.800	30.000	26.209	300
2025-02-14	29.600	29.600	29.500	29.600	25.860	851
2025-02-13	29.500	30.000	29.500	29.700	25.947	1,785
2025-02-12	29.600	30.100	29.500	30.000	26.209	433
2025-02-11	29.500	29.700	29.500	29.700	25.947	2,076
2025-02-10	30.900	30.900	29.000	29.000	25.336	4,308
2025-02-07	31.000	31.000	30.300	30.400	26.559	775
2025-02-06	30.700	31.200	30.700	31.000	27.083	2,835
2025-02-05	29.000	29.800	29.000	29.700	25.947	108
2025-02-04	29.100	29.300	29.100	29.300	25.598	514
2025-02-03	29.300	30.300	28.500	29.100	25.423	6,018
2025-01-31	28.500	29.200	28.500	29.200	25.510	3,354
2025-01-30	28.100	28.800	28.100	28.700	25.074	937
2025-01-28	28.100	28.200	28.100	28.200	24.637	372
2025-01-27	28.000	28.200	28.000	28.100	24.549	263
2025-01-24	28.100	28.500	28.100	28.300	24.724	350
2025-01-23	28.500	29.000	28.400	28.400	24.811	3,842
2025-01-22	28.300	28.400	28.000	28.200	24.637	372
2025-01-21	28.000	28.500	27.900	28.400	24.811	9,996
2025-01-20	29.100	29.100	27.900	28.000	24.462	3,881
2025-01-17	28.500	28.700	28.500	28.700	25.074	5
2025-01-16	28.900	28.900	28.900	28.900	25.248	190
2025-01-15	29.100	29.200	29.100	29.200	25.510	84
2025-01-14	29.100	29.100	29.000	29.000	25.336	510
2025-01-13	29.300	29.300	28.600	28.800	25.161	681
2025-01-10	29.900	29.900	29.700	29.700	25.947	61
2025-01-08	29.300	29.900	29.200	29.700	25.947	1,027
2025-01-07	29.900	29.900	29.300	29.600	25.860	181
2025-01-06	29.100	29.600	29.000	29.600	25.860	118
2025-01-03	29.100	29.200	29.000	29.100	25.423	457
2025-01-02	28.700	28.700	28.200	28.500	24.899	320
2024-12-30	28.200	28.600	28.000	28.300	24.724	1,294
2024-12-27	28.100	28.600	28.000	28.400	24.811	1,498
2024-12-23	28.600	28.700	27.900	28.400	24.811	867
2024-12-20	28.400	28.600	28.100	28.500	24.899	1,865
2024-12-19	28.200	28.600	28.200	28.500	24.899	639
2024-12-18	28.200	28.300	28.200	28.300	24.724	387
2024-12-17	28.500	28.500	28.400	28.500	24.899	600
2024-12-16	28.700	29.100	28.600	28.900	25.248	1,548
2024-12-13	28.800	29.300	28.800	29.000	25.336	1,068
2024-12-12	28.700	29.300	28.700	29.100	25.423	583
2024-12-11	28.300	29.500	28.200	29.300	25.598	1,783
2024-12-10	28.400	28.500	28.300	28.500	24.899	205
2024-12-09	29.100	29.100	28.700	28.700	25.074	205
2024-12-06	27.400	28.700	27.400	28.400	24.811	2,341
2024-12-05	28.200	28.700	28.100	28.700	25.074	1,653
2024-12-04	28.600	28.900	28.300	28.700	25.074	462
2024-12-03	29.900	30.500	28.300	28.300	24.724	2,557
2024-12-02	29.800	30.100	29.100	30.100	26.297	2,036
2024-11-29	28.300	29.200	28.300	29.100	25.423	821
2024-11-28	28.200	29.000	28.000	28.700	25.074	2,192
2024-11-27	28.500	28.600	28.500	28.500	24.899	622
2024-11-26	28.500	29.000	28.000	28.600	24.986	2,407
2024-11-25	29.700	30.300	28.300	28.500	24.899	2,476
2024-11-21	30.300	30.300	29.700	29.900	26.122	300
2024-11-20	29.700	30.300	29.700	30.200	26.384	450
2024-11-19	29.900	30.600	29.900	30.200	26.384	2,369
2024-11-18	28.800	29.900	28.800	29.200	25.510	986

← NewerPage 8 of 21 · 1,248 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.