New Zealand markets close in 5 hours 57 minutes

Progress-Werk Oberkirch AG (PWO.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
31.40+0.40 (+1.29%)
At close: 05:36PM CEST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202232.1032.1031.4031.4031.402,281
08 Aug 202228.8031.3028.8031.0031.001,482
05 Aug 202228.6028.6028.4028.4028.40551
04 Aug 202228.6029.0028.6029.0029.001,123
03 Aug 202229.3029.3028.9028.9028.90176
02 Aug 202228.5029.4028.5029.4029.4025
01 Aug 202229.4029.4028.9028.9028.902
29 Jul 202228.6028.6028.6028.6028.60-
28 Jul 202228.0028.4028.0028.4028.4050
27 Jul 202228.3028.3028.3028.3028.30-
26 Jul 202228.6028.7028.0028.2028.20325
25 Jul 202228.2028.6028.2028.6028.60276
22 Jul 202228.2028.2028.1028.1028.10137
21 Jul 202227.7028.4027.6027.7027.702,781
20 Jul 202228.0028.4027.8028.2028.20543
19 Jul 202228.2028.5028.2028.4028.40135
18 Jul 202227.6028.1027.6028.1028.10900
15 Jul 202228.0028.4028.0028.1028.1028
14 Jul 202227.8027.8027.8027.8027.80-
13 Jul 202227.9027.9027.5027.8027.80714
12 Jul 202227.9027.9027.9027.9027.90-
11 Jul 202227.9027.9027.9027.9027.90-
08 Jul 202228.2028.2027.7027.9027.90304
07 Jul 202228.5028.5027.9027.9027.9055
06 Jul 202228.1028.1027.6027.7027.70504
05 Jul 202228.0028.0027.6027.8027.80197
04 Jul 202228.2028.5028.2028.5028.50233
01 Jul 202229.0029.1029.0029.1029.105
30 Jun 202229.5029.5028.4028.4028.40728
29 Jun 202230.0030.0030.0030.0030.00100
28 Jun 202229.6029.6029.6029.6029.60-
27 Jun 202229.6029.6029.6029.6029.60-
24 Jun 202229.6029.6029.6029.6029.601,090
23 Jun 202229.0029.2029.0029.2029.2035
22 Jun 202229.4029.4029.2029.2029.20369
21 Jun 202229.6030.0029.6029.8029.8069
20 Jun 202230.0030.0030.0030.0030.00-
17 Jun 202230.0030.3029.7029.7029.70210
16 Jun 202229.7029.7029.5029.5029.50460
15 Jun 202230.7030.7029.8030.0030.00558
14 Jun 202230.3030.5030.3030.5030.50560
13 Jun 202231.7032.0030.3030.5030.501,487
10 Jun 202230.3032.4030.3031.3031.302,504
09 Jun 202230.4030.6030.3030.6030.60342
08 Jun 202230.8030.8030.3030.3030.3019
07 Jun 202231.0031.0030.8030.8030.80108
06 Jun 202231.0031.3031.0031.3031.30190
03 Jun 202231.2031.2031.2031.2031.20-
02 Jun 202231.2031.2031.2031.2031.20-
01 Jun 202232.0032.0031.1031.2031.20450
31 May 202231.4031.6031.4031.6031.60769
30 May 202230.0030.0030.0030.0030.00-
27 May 202230.0030.0030.0030.0030.00-
26 May 202230.0030.0030.0030.0030.00-
25 May 202230.3030.3030.3030.3030.30-
24 May 202229.9030.3029.9030.3030.30300
23 May 202229.2030.0029.2030.0030.00506
20 May 202229.3029.8028.6029.5029.501,316
19 May 202230.1030.1030.1030.1030.10-
18 May 202230.3030.3030.1030.1030.10100
17 May 202230.5030.5029.2029.9029.901,438
16 May 202231.0031.0030.1030.4030.40367
13 May 202230.4030.4030.4030.4030.40-
12 May 202230.6030.6030.4030.4030.40217
11 May 202231.9031.9031.9031.9031.90-
11 May 20221.5 Dividend
10 May 202232.0032.0031.9031.9030.40679
09 May 202230.3032.0030.3032.0030.50-
06 May 202230.6030.6030.6030.6029.16-
05 May 202230.5031.0030.3030.6029.16577
04 May 202230.5031.0030.5030.6029.16115
03 May 202231.0031.0030.7030.7029.2673
02 May 202231.2031.2030.8030.8029.352,403
29 Apr 202230.9031.2030.9031.2029.7350
28 Apr 202231.2031.2031.2031.2029.73-
27 Apr 202231.1031.1031.1031.1029.64-
26 Apr 202231.2032.0031.0031.1029.641,524
25 Apr 202230.7031.2029.6031.2029.73-
22 Apr 202231.0031.0031.0031.0029.54-
21 Apr 202231.0031.0031.0031.0029.54-
20 Apr 202230.6031.0030.6031.0029.54350
19 Apr 202231.6031.6030.3030.8029.35654
14 Apr 202230.8031.0030.8030.8029.35965
13 Apr 202231.0031.0030.3030.3028.88567
12 Apr 202230.7030.7030.6030.6029.16165
11 Apr 202230.8030.8030.8030.8029.35162
08 Apr 202229.8030.6029.5030.4028.971,853
07 Apr 202230.2030.2029.6029.9028.49902
06 Apr 202230.4030.4029.4030.2028.781,873
05 Apr 202230.8030.8030.8030.8029.35-
04 Apr 202230.5031.0030.5030.8029.35339
01 Apr 202231.6031.6030.6031.0029.54102
31 Mar 202230.0031.0030.0031.0029.54851
30 Mar 202230.0030.4030.0030.4028.97369
29 Mar 202230.0030.8030.0030.4028.971,079
28 Mar 202230.0031.0030.0030.6029.161,227
25 Mar 202229.0030.8029.0030.6029.162,161
24 Mar 202228.4028.4028.4028.4027.06109
23 Mar 202228.0028.4028.0028.0026.681,463
22 Mar 202227.2028.0026.8028.0026.681,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...