Progress-Werk Oberkirch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	30.800	32.200	30.800	31.600	26.374	2,046
2024-05-13	30.200	30.600	30.000	30.600	25.539	549
2024-05-10	30.800	30.800	30.600	30.600	25.539	20
2024-05-08	30.800	31.000	30.800	31.000	25.873	14
2024-05-07	30.400	30.400	30.200	30.400	25.372	1,330
2024-05-06	30.600	30.600	30.400	30.400	25.372	25
2024-05-02	30.800	30.800	30.800	30.800	25.706	6
2024-04-30	30.400	30.800	30.400	30.600	25.539	195
2024-04-29	30.000	30.200	30.000	30.200	25.205	100
2024-04-26	30.800	31.000	30.600	30.600	25.539	214
2024-04-25	30.000	30.000	30.000	30.000	25.038	700
2024-04-24	29.800	30.000	29.800	29.800	24.871	339
2024-04-23	30.200	30.800	30.000	30.000	25.038	706
2024-04-22	30.000	30.000	30.000	30.000	25.038	163
2024-04-17	30.000	30.400	30.000	30.400	25.372	1
2024-04-16	30.200	30.200	30.000	30.000	25.038	163
2024-04-15	31.000	31.000	30.600	30.800	25.706	101
2024-04-12	31.200	31.200	30.800	30.800	25.706	284
2024-04-11	30.800	31.600	30.800	31.600	26.374	538
2024-04-10	31.600	31.800	31.200	31.200	26.040	364
2024-04-09	31.000	31.200	31.000	31.200	26.040	77
2024-04-08	30.400	31.400	30.400	31.200	26.040	656
2024-04-05	31.200	31.200	30.200	30.600	25.539	364
2024-04-04	31.000	31.400	31.000	31.400	26.207	1,300
2024-04-02	30.200	31.000	30.000	31.000	25.873	730
2024-03-28	30.400	30.400	30.400	30.400	25.372	260
2024-03-27	29.800	30.800	29.800	30.200	25.205	519
2024-03-26	29.600	30.000	29.600	29.800	24.871	415
2024-03-25	29.600	29.600	29.200	29.200	24.371	122
2024-03-22	29.600	29.600	29.200	29.200	24.371	126
2024-03-21	28.800	29.600	28.800	29.600	24.704	406
2024-03-20	28.600	29.000	28.600	29.000	24.204	1
2024-03-19	28.600	29.000	28.600	29.000	24.204	40
2024-03-18	28.600	29.000	28.600	29.000	24.204	501
2024-03-15	29.800	29.800	28.600	28.600	23.870	1,293
2024-03-14	28.800	28.800	28.600	28.800	24.037	290
2024-03-12	28.600	28.800	28.600	28.800	24.037	470
2024-03-11	29.000	29.000	28.800	28.800	24.037	50
2024-03-06	29.400	29.600	28.600	29.400	24.537	749
2024-03-05	29.000	29.600	29.000	29.600	24.704	266
2024-03-04	29.000	29.400	28.800	29.400	24.537	873
2024-03-01	29.600	29.600	29.400	29.400	24.537	6
2024-02-29	29.000	29.400	29.000	29.400	24.537	249
2024-02-28	29.000	29.400	29.000	29.400	24.537	20
2024-02-26	29.400	29.800	29.400	29.800	24.871	108
2024-02-23	29.800	30.400	29.200	30.000	25.038	739
2024-02-22	30.000	30.200	30.000	30.200	25.205	50
2024-02-21	29.800	29.800	29.800	29.800	24.871	173
2024-02-19	29.600	29.600	29.400	29.400	24.537	40
2024-02-16	29.600	29.800	29.000	29.000	24.204	348
2024-02-15	29.200	29.400	29.200	29.400	24.537	175
2024-02-14	28.600	29.000	28.600	29.000	24.204	228
2024-02-13	28.400	28.400	28.200	28.200	23.536	449
2024-02-12	28.600	28.800	28.600	28.800	24.037	600
2024-02-09	28.600	28.800	28.600	28.800	24.037	413
2024-02-08	29.400	29.400	28.200	28.800	24.037	268
2024-02-07	29.400	29.400	28.600	29.000	24.204	1,387
2024-02-06	29.200	29.600	29.200	29.600	24.704	478
2024-02-05	29.400	29.800	29.000	29.200	24.371	746
2024-02-02	29.800	30.000	29.600	30.000	25.038	418

← NewerPage 10 of 19 · 1,113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.6500 EUR
2025-06-04	1.7500 EUR
2024-06-07	1.7500 EUR
2023-05-11	1.6500 EUR
2022-05-11	1.5000 EUR
2019-05-23	1.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.