Progress Werk Oberkirch AG (PWO.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1 |
| 18 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 17 Apr 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1 |
| 16 Apr 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 163 |
| 15 Apr 2024 | 31.00 | 31.00 | 30.60 | 30.80 | 30.80 | 101 |
| 12 Apr 2024 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | 284 |
| 11 Apr 2024 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | 538 |
| 10 Apr 2024 | 31.60 | 31.80 | 31.20 | 31.20 | 31.20 | 364 |
| 09 Apr 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 77 |
| 08 Apr 2024 | 30.40 | 31.40 | 30.40 | 31.20 | 31.20 | 656 |
| 05 Apr 2024 | 31.20 | 31.20 | 30.20 | 30.60 | 30.60 | 364 |
| 04 Apr 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 1,300 |
| 03 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 02 Apr 2024 | 30.20 | 31.00 | 30.00 | 31.00 | 31.00 | 730 |
| 28 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 260 |
| 27 Mar 2024 | 29.80 | 30.80 | 29.80 | 30.20 | 30.20 | 519 |
| 26 Mar 2024 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | 415 |
| 25 Mar 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | 122 |
| 22 Mar 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | 126 |
| 21 Mar 2024 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 406 |
| 20 Mar 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1 |
| 19 Mar 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 40 |
| 18 Mar 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 501 |
| 15 Mar 2024 | 29.80 | 29.80 | 28.60 | 28.60 | 28.60 | 1,293 |
| 14 Mar 2024 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | 290 |
| 13 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 12 Mar 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 470 |
| 11 Mar 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 50 |
| 08 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 07 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 06 Mar 2024 | 29.40 | 29.60 | 28.60 | 29.40 | 29.40 | 749 |
| 05 Mar 2024 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 266 |
| 04 Mar 2024 | 29.00 | 29.40 | 28.80 | 29.40 | 29.40 | 873 |
| 01 Mar 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 6 |
| 29 Feb 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 249 |
| 28 Feb 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 20 |
| 27 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 26 Feb 2024 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 108 |
| 23 Feb 2024 | 29.80 | 30.40 | 29.20 | 30.00 | 30.00 | 739 |
| 22 Feb 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 50 |
| 21 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 173 |
| 20 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 19 Feb 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 40 |
| 16 Feb 2024 | 29.60 | 29.80 | 29.00 | 29.00 | 29.00 | 348 |
| 15 Feb 2024 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 175 |
| 14 Feb 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 228 |
| 13 Feb 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | 449 |
| 12 Feb 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 600 |
| 09 Feb 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 413 |
| 08 Feb 2024 | 29.40 | 29.40 | 28.20 | 28.80 | 28.80 | 268 |
| 07 Feb 2024 | 29.40 | 29.40 | 28.60 | 29.00 | 29.00 | 1,387 |
| 06 Feb 2024 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 478 |
| 05 Feb 2024 | 29.40 | 29.80 | 29.00 | 29.20 | 29.20 | 746 |
| 02 Feb 2024 | 29.80 | 30.00 | 29.60 | 30.00 | 30.00 | 418 |
| 01 Feb 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 5 |
| 31 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 30 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 29 Jan 2024 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | 401 |
| 26 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 25 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 24 Jan 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 400 |
| 23 Jan 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 53 |
| 22 Jan 2024 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 2 |
| 19 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 168 |
| 18 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 7 |
| 17 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 16 Jan 2024 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 15 |
| 15 Jan 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 1 |
| 12 Jan 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 1,247 |
| 11 Jan 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 51 |
| 10 Jan 2024 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | 340 |
| 09 Jan 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 292 |
| 08 Jan 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 318 |
| 05 Jan 2024 | 29.80 | 31.00 | 29.60 | 30.80 | 30.80 | 842 |
| 04 Jan 2024 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 187 |
| 03 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 149 |
| 02 Jan 2024 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | 174 |
| 29 Dec 2023 | 29.60 | 30.20 | 29.60 | 30.00 | 30.00 | 615 |
| 28 Dec 2023 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 15 |
| 27 Dec 2023 | 29.40 | 29.60 | 28.40 | 29.00 | 29.00 | 788 |
| 22 Dec 2023 | 29.60 | 29.80 | 29.40 | 29.80 | 29.80 | 111 |
| 21 Dec 2023 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | 201 |
| 20 Dec 2023 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 1,150 |
| 19 Dec 2023 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 16 |
| 18 Dec 2023 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 92 |
| 15 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 167 |
| 14 Dec 2023 | 30.20 | 30.60 | 30.00 | 30.00 | 30.00 | 1,160 |
| 13 Dec 2023 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 567 |
| 12 Dec 2023 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 586 |
| 11 Dec 2023 | 30.20 | 30.20 | 29.80 | 30.00 | 30.00 | 159 |
| 08 Dec 2023 | 30.00 | 30.40 | 29.20 | 30.20 | 30.20 | 882 |
| 07 Dec 2023 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 614 |
| 06 Dec 2023 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 1 |
| 05 Dec 2023 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | 542 |
| 04 Dec 2023 | 29.40 | 30.40 | 29.40 | 30.00 | 30.00 | 489 |
| 01 Dec 2023 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | 4 |
| 30 Nov 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 29 Nov 2023 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | 879 |
| 28 Nov 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 27 Nov 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.