ÖKOWORLD AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	29.000	30.000	28.900	29.900	26.122	984
2024-11-14	28.400	29.100	28.400	28.900	25.248	1,158
2024-11-13	29.800	30.400	28.600	29.100	25.423	5,206
2024-11-12	30.000	30.100	29.300	29.300	25.598	961
2024-11-11	29.000	30.300	29.000	29.900	26.122	883
2024-11-08	30.400	30.400	29.200	29.400	25.685	263
2024-11-07	30.700	30.800	30.100	30.400	26.559	1,061
2024-11-06	31.500	31.600	30.500	30.800	26.908	2,530
2024-11-05	32.000	32.400	31.500	31.800	27.782	309
2024-11-04	31.700	32.500	31.700	32.500	28.393	632
2024-11-01	32.200	32.200	32.000	32.000	27.957	299
2024-10-31	32.000	32.300	31.800	32.300	28.219	233
2024-10-30	32.400	32.400	32.100	32.300	28.219	1,299
2024-10-29	32.100	32.400	32.100	32.300	28.219	33
2024-10-28	32.200	32.600	32.100	32.300	28.219	674
2024-10-25	33.000	33.000	32.200	32.500	28.393	45
2024-10-24	32.100	32.800	32.100	32.700	28.568	71
2024-10-23	32.900	32.900	32.100	32.400	28.306	1,422
2024-10-22	32.600	32.800	32.100	32.700	28.568	1,482
2024-10-21	32.400	33.700	32.400	32.900	28.743	1,643
2024-10-18	32.400	33.300	32.400	32.700	28.568	2,147
2024-10-17	32.500	32.600	32.500	32.600	28.481	107
2024-10-16	32.200	32.400	32.100	32.300	28.219	1,131
2024-10-15	32.000	32.700	32.000	32.500	28.393	1,113
2024-10-14	31.900	31.900	31.400	31.700	27.695	1,953
2024-10-11	31.800	32.300	31.500	32.300	28.219	3,982
2024-10-10	29.900	31.400	29.900	31.400	27.432	2,899
2024-10-09	30.100	30.500	29.900	30.200	26.384	2,392
2024-10-08	29.600	29.900	29.600	29.800	26.035	421
2024-10-07	29.700	29.700	28.600	29.300	25.598	2,042
2024-10-04	30.300	30.800	29.300	29.700	25.947	3,982
2024-10-03	30.300	30.600	30.200	30.400	26.559	336
2024-10-02	30.200	30.500	30.200	30.400	26.559	655
2024-10-01	30.800	30.800	29.900	29.900	26.122	1,965
2024-09-30	29.800	31.100	29.800	30.600	26.734	7,132
2024-09-27	28.300	29.900	28.300	29.500	25.773	5,111
2024-09-26	28.500	28.600	28.500	28.600	24.986	886
2024-09-25	27.900	28.300	27.900	28.300	24.724	452
2024-09-24	27.800	28.000	27.400	28.000	24.462	524
2024-09-23	28.000	28.000	27.600	27.700	24.200	386
2024-09-20	27.500	28.000	27.000	27.700	24.200	2,302
2024-09-19	28.300	28.700	26.900	27.400	23.938	4,225
2024-09-17	28.600	29.100	28.600	28.700	25.074	490
2024-09-16	28.900	29.100	28.600	28.900	25.248	899
2024-09-13	28.600	29.000	28.400	28.600	24.986	438
2024-09-12	28.700	29.000	28.700	29.000	25.336	343
2024-09-11	28.600	28.600	28.600	28.600	24.986	210
2024-09-10	28.300	28.600	28.200	28.300	24.724	440
2024-09-09	28.500	28.600	28.500	28.500	24.899	34
2024-09-06	28.500	28.700	28.500	28.500	24.899	632
2024-09-05	29.000	29.100	28.600	29.100	25.423	1,058
2024-09-04	28.300	29.500	28.300	29.300	25.598	1,382
2024-09-03	28.700	28.900	28.600	28.600	24.986	199
2024-09-02	28.800	28.800	28.300	28.400	24.811	233
2024-08-30	28.600	29.000	28.300	28.600	24.986	1,552
2024-08-29	28.300	29.200	28.200	28.800	25.161	1,961
2024-08-28	28.400	28.800	28.400	28.800	25.161	1,052
2024-08-27	28.400	28.600	28.400	28.600	24.986	170
2024-08-26	29.300	29.800	28.700	28.700	25.074	2,435
2024-08-23	30.300	30.300	29.700	29.700	25.947	23

← NewerPage 9 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.