ÖKOWORLD AG (VVV3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:36PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 35.50 | 35.50 | 34.60 | 34.90 | 34.90 | 1,046 |
| 31 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 30 May 2024 | 34.90 | 35.50 | 34.40 | 35.20 | 35.20 | 1,893 |
| 29 May 2024 | 34.50 | 34.80 | 34.00 | 34.70 | 34.70 | 1,370 |
| 28 May 2024 | 33.60 | 34.10 | 33.60 | 34.10 | 34.10 | 1,561 |
| 27 May 2024 | 33.10 | 33.60 | 33.10 | 33.50 | 33.50 | 1,170 |
| 24 May 2024 | 32.00 | 33.20 | 32.00 | 33.20 | 33.20 | 1,037 |
| 23 May 2024 | 31.60 | 31.70 | 31.60 | 31.70 | 31.70 | 379 |
| 22 May 2024 | 33.10 | 33.10 | 30.80 | 31.20 | 31.20 | 4,078 |
| 21 May 2024 | 33.10 | 33.20 | 32.60 | 33.20 | 33.20 | 461 |
| 20 May 2024 | 32.60 | 33.00 | 32.60 | 32.90 | 32.90 | 360 |
| 17 May 2024 | 32.20 | 32.20 | 32.10 | 32.20 | 32.20 | 85 |
| 16 May 2024 | 32.00 | 32.40 | 31.90 | 32.40 | 32.40 | 965 |
| 15 May 2024 | 33.00 | 33.00 | 32.30 | 32.40 | 32.40 | 848 |
| 14 May 2024 | 32.80 | 32.90 | 32.70 | 32.80 | 32.80 | 948 |
| 13 May 2024 | 31.90 | 33.20 | 31.90 | 33.00 | 33.00 | 1,089 |
| 10 May 2024 | 32.60 | 32.80 | 32.00 | 32.10 | 32.10 | 663 |
| 09 May 2024 | 32.40 | 32.90 | 32.40 | 32.90 | 32.90 | 431 |
| 08 May 2024 | 33.20 | 33.20 | 32.70 | 32.80 | 32.80 | 959 |
| 07 May 2024 | 32.70 | 33.30 | 32.10 | 33.00 | 33.00 | 4,638 |
| 06 May 2024 | 30.60 | 32.80 | 30.50 | 32.70 | 32.70 | 3,309 |
| 03 May 2024 | 30.00 | 30.90 | 30.00 | 30.90 | 30.90 | 1,393 |
| 02 May 2024 | 29.80 | 30.00 | 29.60 | 29.90 | 29.90 | 4,325 |
| 30 Apr 2024 | 29.10 | 29.60 | 29.10 | 29.60 | 29.60 | 950 |
| 29 Apr 2024 | 29.00 | 29.50 | 29.00 | 29.30 | 29.30 | 585 |
| 26 Apr 2024 | 29.40 | 29.40 | 29.20 | 29.30 | 29.30 | 394 |
| 25 Apr 2024 | 29.70 | 29.70 | 29.30 | 29.50 | 29.50 | 494 |
| 24 Apr 2024 | 29.80 | 29.90 | 29.20 | 29.80 | 29.80 | 1,407 |
| 23 Apr 2024 | 28.60 | 29.40 | 28.30 | 29.40 | 29.40 | 1,973 |
| 22 Apr 2024 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 10 |
| 19 Apr 2024 | 28.40 | 28.70 | 28.20 | 28.50 | 28.50 | 1,247 |
| 18 Apr 2024 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | 731 |
| 17 Apr 2024 | 28.60 | 29.00 | 28.40 | 29.00 | 29.00 | 1,101 |
| 16 Apr 2024 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | 287 |
| 15 Apr 2024 | 28.90 | 29.00 | 28.50 | 29.00 | 29.00 | 827 |
| 12 Apr 2024 | 28.20 | 28.70 | 28.20 | 28.50 | 28.50 | 1,535 |
| 11 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 10 Apr 2024 | 28.40 | 28.40 | 28.00 | 28.30 | 28.30 | 1,385 |
| 09 Apr 2024 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 40 |
| 08 Apr 2024 | 28.80 | 29.00 | 28.30 | 28.40 | 28.40 | 1,833 |
| 05 Apr 2024 | 29.30 | 29.30 | 28.20 | 28.40 | 28.40 | 2,255 |
| 04 Apr 2024 | 29.20 | 29.60 | 29.00 | 29.60 | 29.60 | 1,714 |
| 03 Apr 2024 | 29.60 | 29.60 | 29.10 | 29.10 | 29.10 | 600 |
| 02 Apr 2024 | 29.70 | 29.70 | 29.10 | 29.40 | 29.40 | 1,556 |
| 28 Mar 2024 | 29.10 | 29.60 | 29.10 | 29.40 | 29.40 | 820 |
| 27 Mar 2024 | 30.00 | 30.00 | 28.80 | 29.00 | 29.00 | 1,519 |
| 26 Mar 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 100 |
| 25 Mar 2024 | 31.00 | 31.00 | 30.20 | 30.30 | 30.30 | 1,438 |
| 22 Mar 2024 | 30.20 | 30.60 | 30.20 | 30.50 | 30.50 | 544 |
| 21 Mar 2024 | 30.50 | 30.50 | 30.00 | 30.20 | 30.20 | 89 |
| 20 Mar 2024 | 30.50 | 30.50 | 29.80 | 30.30 | 30.30 | 1,712 |
| 19 Mar 2024 | 30.80 | 30.90 | 30.60 | 30.60 | 30.60 | 70 |
| 18 Mar 2024 | 30.50 | 31.00 | 30.30 | 30.90 | 30.90 | 2,262 |
| 15 Mar 2024 | 30.90 | 30.90 | 30.40 | 30.40 | 30.40 | 354 |
| 14 Mar 2024 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 571 |
| 13 Mar 2024 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | 160 |
| 12 Mar 2024 | 29.80 | 31.00 | 29.80 | 30.70 | 30.70 | 568 |
| 11 Mar 2024 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | 7 |
| 08 Mar 2024 | 30.60 | 31.30 | 30.60 | 31.00 | 31.00 | 737 |
| 07 Mar 2024 | 30.80 | 30.80 | 30.20 | 30.30 | 30.30 | 1,187 |
| 06 Mar 2024 | 30.90 | 30.90 | 29.50 | 30.30 | 30.30 | 985 |
| 05 Mar 2024 | 29.70 | 30.40 | 29.70 | 30.40 | 30.40 | 1,621 |
| 04 Mar 2024 | 30.70 | 30.90 | 29.00 | 29.70 | 29.70 | 3,623 |
| 01 Mar 2024 | 31.40 | 31.80 | 30.80 | 31.00 | 31.00 | 1,024 |
| 29 Feb 2024 | 30.90 | 31.10 | 30.80 | 30.80 | 30.80 | 808 |
| 28 Feb 2024 | 31.00 | 31.80 | 30.70 | 30.90 | 30.90 | 867 |
| 27 Feb 2024 | 30.40 | 31.00 | 30.40 | 30.40 | 30.40 | 150 |
| 26 Feb 2024 | 29.80 | 30.60 | 29.80 | 30.40 | 30.40 | 1,417 |
| 23 Feb 2024 | 30.30 | 30.30 | 30.10 | 30.20 | 30.20 | 566 |
| 22 Feb 2024 | 30.10 | 30.90 | 30.10 | 30.60 | 30.60 | 758 |
| 21 Feb 2024 | 30.40 | 30.40 | 30.00 | 30.30 | 30.30 | 147 |
| 20 Feb 2024 | 31.30 | 31.40 | 30.70 | 30.70 | 30.70 | 1,278 |
| 19 Feb 2024 | 31.70 | 31.90 | 31.30 | 31.70 | 31.70 | 508 |
| 16 Feb 2024 | 32.20 | 32.40 | 31.60 | 32.10 | 32.10 | 2,518 |
| 15 Feb 2024 | 32.10 | 33.20 | 31.40 | 32.50 | 32.50 | 1,705 |
| 14 Feb 2024 | 31.30 | 32.00 | 31.30 | 31.60 | 31.60 | 1,123 |
| 13 Feb 2024 | 31.00 | 31.60 | 31.00 | 31.00 | 31.00 | 1,344 |
| 12 Feb 2024 | 30.70 | 31.00 | 30.20 | 31.00 | 31.00 | 367 |
| 09 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 08 Feb 2024 | 31.90 | 31.90 | 30.20 | 30.60 | 30.60 | 1,887 |
| 07 Feb 2024 | 30.60 | 31.40 | 30.40 | 31.30 | 31.30 | 1,008 |
| 06 Feb 2024 | 30.50 | 30.80 | 29.80 | 30.80 | 30.80 | 1,864 |
| 05 Feb 2024 | 30.80 | 31.10 | 30.50 | 30.90 | 30.90 | 750 |
| 02 Feb 2024 | 30.50 | 31.30 | 30.50 | 30.90 | 30.90 | 550 |
| 01 Feb 2024 | 32.40 | 32.40 | 31.00 | 31.00 | 31.00 | 1,049 |
| 31 Jan 2024 | 31.70 | 31.80 | 31.40 | 31.70 | 31.70 | 971 |
| 30 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 29 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 155 |
| 26 Jan 2024 | 31.30 | 31.90 | 31.30 | 31.70 | 31.70 | 227 |
| 25 Jan 2024 | 32.10 | 32.10 | 31.50 | 31.90 | 31.90 | 301 |
| 24 Jan 2024 | 31.00 | 31.90 | 31.00 | 31.60 | 31.60 | 207 |
| 23 Jan 2024 | 30.80 | 31.70 | 30.80 | 31.70 | 31.70 | 682 |
| 22 Jan 2024 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | 695 |
| 19 Jan 2024 | 32.00 | 32.60 | 31.80 | 32.30 | 32.30 | 294 |
| 18 Jan 2024 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 336 |
| 17 Jan 2024 | 33.40 | 33.40 | 32.00 | 32.50 | 32.50 | 1,098 |
| 16 Jan 2024 | 34.20 | 34.20 | 33.50 | 33.80 | 33.80 | 221 |
| 15 Jan 2024 | 33.70 | 33.80 | 32.70 | 33.70 | 33.70 | 423 |
| 12 Jan 2024 | 33.40 | 33.60 | 32.40 | 33.60 | 33.60 | 506 |
| 11 Jan 2024 | 34.00 | 34.00 | 32.80 | 32.80 | 32.80 | 1,090 |
| *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.