Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Ökoworld AG (VVV3.DE)

Compare
25.80
-1.80
(-6.52%)
At close: April 4 at 5:36:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202527.8027.8025.8025.8025.802,666
Apr 3, 202527.8027.8027.5027.6027.602,000
Apr 2, 202528.2028.5027.9028.1028.101,427
Apr 1, 202528.4028.5027.8028.1028.101,160
Mar 31, 202528.4028.6028.0028.4028.402,969
Mar 28, 202528.9029.3028.4028.7028.703,124
Mar 27, 202528.7028.7028.5028.6028.60254
Mar 26, 202528.9029.4028.3029.0029.004,088
Mar 25, 202528.5028.9028.3028.5028.502,685
Mar 24, 202528.8028.8028.8028.8028.80-
Mar 21, 202528.6029.0028.6028.8028.80-
Mar 20, 202529.0029.3028.5028.8028.801,561
Mar 19, 202529.0029.3028.7029.2029.201,655
Mar 18, 202529.1029.2028.5028.9028.902,331
Mar 17, 202529.7029.7029.7029.7029.70-
Mar 14, 202529.0029.7028.3029.7029.7010,634
Mar 13, 202528.9029.1028.8029.1029.101,673
Mar 12, 202529.0029.3028.8029.1029.102,031
Mar 11, 202529.0029.2028.6029.2029.203,923
Mar 10, 202529.2029.6028.6028.8028.80-
Mar 7, 202529.2029.8029.2029.4029.402,537
Mar 6, 202529.7029.9029.2029.4029.401,517
Mar 5, 202530.0030.0029.8029.8029.80275
Mar 4, 202529.9029.9029.9029.9029.9033
Mar 3, 202530.2030.2029.2029.8029.801,596
Feb 28, 202529.9029.9029.7029.9029.9035
Feb 27, 202530.1030.1029.9029.9029.90560
Feb 26, 202530.0030.2030.0030.2030.201,081
Feb 25, 202529.6030.2029.6029.9029.901,025
Feb 24, 202531.0031.0029.6029.8029.801,474
Feb 21, 202529.8029.8029.8029.8029.80-
Feb 20, 202530.0030.0029.5029.8029.80420
Feb 19, 202529.9030.1029.9029.9029.902,900
Feb 18, 202530.0030.0030.0030.0030.00-
Feb 17, 202529.8030.1029.8030.0030.00300
Feb 14, 202529.6029.6029.5029.6029.60851
Feb 13, 202529.5030.0029.5029.7029.701,785
Feb 12, 202529.6030.1029.5030.0030.00433
Feb 11, 202529.5029.7029.5029.7029.702,076
Feb 10, 202530.4030.4030.4030.4030.40-
Feb 7, 202531.0031.0030.3030.4030.40775
Feb 6, 202530.7031.2030.7031.0031.002,835
Feb 5, 202529.0029.8029.0029.7029.70108
Feb 4, 202529.1029.3029.1029.3029.30514
Feb 3, 202529.3030.3028.5029.1029.106,018
Jan 31, 202528.5029.2028.5029.2029.203,354
Jan 30, 202528.1028.8028.1028.7028.70937
Jan 29, 202528.3028.3028.3028.3028.30-
Jan 28, 202528.1028.2028.1028.2028.20372
Jan 27, 202528.0028.2028.0028.1028.10263
Jan 24, 202528.4028.4028.4028.4028.40-
Jan 23, 202528.5029.0028.4028.4028.403,842
Jan 22, 202528.3028.4028.0028.2028.20372
Jan 21, 202528.9028.9028.9028.9028.90-
Jan 20, 202528.9028.9028.9028.9028.90-
Jan 17, 202528.9028.9028.9028.9028.90-
Jan 16, 202528.9028.9028.9028.9028.90190
Jan 15, 202529.1029.2029.1029.2029.2084
Jan 14, 202529.1029.1029.0029.0029.00510
Jan 13, 202529.3029.3028.6028.8028.80681
Jan 10, 202529.9029.9029.7029.7029.7061
Jan 9, 202529.7029.7029.7029.7029.70-
Jan 8, 202529.6029.6029.6029.6029.60-
Jan 7, 202529.9029.9029.3029.6029.60181
Jan 6, 202529.1029.6029.0029.6029.60118
Jan 3, 202529.1029.2029.0029.1029.10457
Jan 2, 202528.7028.7028.2028.5028.50320
Dec 30, 202428.4028.4028.4028.4028.40-
Dec 27, 202428.1028.6028.0028.4028.401,498
Dec 23, 202428.6028.7027.9028.4028.40867
Dec 20, 202428.4028.6028.1028.5028.501,865
Dec 19, 202428.2028.6028.2028.5028.50639
Dec 18, 202428.2028.3028.2028.3028.30387
Dec 17, 202428.5028.5028.4028.5028.50600
Dec 16, 202428.7029.1028.6028.9028.901,548
Dec 13, 202428.8029.3028.8029.0029.001,068
Dec 12, 202428.7029.3028.7029.1029.10583
Dec 11, 202428.3029.5028.2029.3029.301,783
Dec 10, 202428.7028.7028.7028.7028.70-
Dec 9, 202429.1029.1028.7028.7028.70205
Dec 6, 202427.4028.7027.4028.4028.402,341
Dec 5, 202428.2028.7028.1028.7028.701,653
Dec 4, 202428.6028.9028.3028.7028.70462
Dec 3, 202429.9030.5028.3028.3028.302,557
Dec 2, 202429.8030.1029.1030.1030.102,036
Nov 29, 202428.3029.2028.3029.1029.10821
Nov 28, 202428.5028.5028.5028.5028.50-
Nov 27, 202428.5028.6028.5028.5028.50622
Nov 26, 202428.5029.0028.0028.6028.602,407
Nov 25, 202430.0030.0030.0030.0030.00-
Nov 22, 202430.0030.0030.0030.0030.00-
Nov 21, 202430.3030.3029.7029.9029.90300
Nov 20, 202429.7030.3029.7030.2030.20450
Nov 19, 202429.9030.6029.9030.2030.202,369
Nov 18, 202428.9028.9028.9028.9028.90-
Nov 15, 202428.9028.9028.9028.9028.90-
Nov 14, 202428.4029.1028.4028.9028.901,158
Nov 13, 202429.8030.4028.6029.1029.105,206
Nov 12, 202430.0030.1029.3029.3029.30961
Nov 11, 202429.0030.3029.0029.9029.90883
Nov 8, 202430.4030.4029.2029.4029.40263
Nov 7, 202430.7030.8030.1030.4030.401,061
Nov 6, 202431.5031.6030.5030.8030.802,530
Nov 5, 202432.0032.4031.5031.8031.80309
Nov 4, 202431.7032.5031.7032.5032.50632
Nov 1, 202432.2032.2032.0032.0032.00299
Oct 31, 202432.0032.3032.0032.3032.30233
Oct 30, 202432.4032.4032.1032.3032.301,299
Oct 29, 202432.1032.4032.1032.3032.3033
Oct 28, 202432.2032.6032.1032.3032.30674
Oct 25, 202433.0033.0032.2032.5032.5045
Oct 24, 202432.1032.8032.1032.7032.7071
Oct 23, 202432.9032.9032.1032.4032.401,422
Oct 22, 202432.6032.8032.1032.7032.701,482
Oct 21, 202432.4033.7032.4032.9032.901,643
Oct 18, 202432.4033.3032.4032.7032.702,147
Oct 17, 202432.5032.6032.5032.6032.60107
Oct 16, 202432.2032.4032.1032.3032.301,131
Oct 15, 202432.0032.7032.0032.5032.501,113
Oct 14, 202431.9031.9031.4031.7031.701,953
Oct 11, 202431.8032.3031.5032.3032.303,982
Oct 10, 202429.9031.4029.9031.4031.40-
Oct 9, 202430.1030.5029.9030.2030.202,392
Oct 8, 202429.6029.9029.6029.8029.80-
Oct 7, 202429.7029.7028.6029.3029.302,042
Oct 4, 202430.3030.8029.3029.7029.703,982
Oct 3, 202430.3030.6030.2030.4030.40-
Oct 2, 202430.2030.5030.2030.4030.40655
Oct 1, 202430.8030.8029.9029.9029.901,965
Sep 30, 202429.8031.1029.8030.6030.607,132
Sep 27, 202428.3029.9028.3029.5029.505,111
Sep 26, 202428.5028.6028.5028.6028.60886
Sep 25, 202427.9028.3027.9028.3028.30452
Sep 24, 202427.8028.0027.4028.0028.00524
Sep 23, 202428.0028.0027.6027.7027.70386
Sep 20, 202427.5028.0027.0027.7027.702,302
Sep 19, 202428.3028.7026.9027.4027.404,225
Sep 18, 202428.7028.7028.7028.7028.70-
Sep 17, 202428.6029.1028.6028.7028.70490
Sep 16, 202428.9029.1028.6028.9028.90899
Sep 13, 202429.0029.0029.0029.0029.00-
Sep 12, 202428.7029.0028.7029.0029.00343
Sep 11, 202428.6028.6028.6028.6028.60210
Sep 10, 202428.3028.6028.2028.3028.30440
Sep 9, 202428.5028.6028.5028.5028.5034
Sep 6, 202428.5028.7028.5028.5028.50632
Sep 5, 202429.0029.1028.6029.1029.101,058
Sep 4, 202428.3029.5028.3029.3029.301,382
Sep 3, 202428.7028.9028.6028.6028.60199
Sep 2, 202428.8028.8028.3028.4028.40-
Aug 30, 202428.6029.0028.3028.6028.601,552
Aug 29, 202428.3029.2028.2028.8028.801,961
Aug 28, 202428.4028.8028.4028.8028.801,052
Aug 27, 202428.4028.6028.4028.6028.60170
Aug 26, 202429.3029.8028.7028.7028.702,435
Aug 23, 202430.3030.3029.7029.7029.7023
Aug 22, 202430.2030.2029.6029.7029.70408
Aug 21, 202430.5030.5030.5030.5030.50-
Aug 20, 202430.5030.5030.5030.5030.50253
Aug 19, 202430.3031.0030.3030.9030.90395
Aug 16, 202430.4030.4028.9029.7029.704,043
Aug 15, 202431.3031.3030.6030.6030.60107
Aug 14, 202430.8031.1030.8031.0031.00229
Aug 13, 202429.8030.4029.8030.4030.4046
Aug 12, 202430.0030.2030.0030.2030.2053
Aug 9, 202429.7030.3029.7030.2030.20108
Aug 8, 202429.6030.1029.6030.1030.10659
Aug 7, 202429.8030.3029.3029.8029.801,280
Aug 6, 202428.5029.3028.5029.3029.30815
Aug 5, 202429.8029.8026.7028.4028.405,254
Aug 2, 202432.2032.2029.3030.1030.102,532
Aug 1, 202432.0032.1031.6031.8031.80803
Jul 31, 202432.4032.5031.5031.6031.601,002
Jul 30, 202432.6032.8032.3032.3032.302,036
Jul 29, 202433.2033.2032.5032.5032.50118
Jul 26, 202432.6032.9032.5032.9032.90710
Jul 25, 202432.0033.0031.7033.0033.002,367
Jul 24, 202432.5032.8031.9031.9031.901,381
Jul 23, 202433.6033.6032.5032.8032.80535
Jul 22, 202433.1033.1033.1033.1033.10-
Jul 19, 202433.0033.6032.8033.0033.001,660
Jul 18, 202433.5033.5033.1033.2033.20251
Jul 17, 202433.7033.7033.3033.3033.30228
Jul 16, 202433.7033.7033.3033.5033.50198
Jul 15, 202433.7033.7033.1033.4033.40740
Jul 12, 202434.7034.7033.8033.9033.90858
Jul 11, 202434.3034.3034.0034.2034.20257
Jul 10, 202435.0035.0034.3034.4034.40353
Jul 9, 202435.3035.3034.3034.4034.40702
Jul 8, 2024 2.22 Dividend
Jul 8, 202434.4035.7034.4035.6035.601,401
Jul 5, 202436.5037.0036.0037.0034.78812
Jul 4, 202436.6036.7036.5036.5034.311,126
Jul 3, 202437.2037.5037.2037.2034.97582
Jul 2, 202437.2037.5036.9037.3035.06587
Jul 1, 202437.7039.1036.5037.1034.873,667
Jun 28, 202437.0037.4036.3037.2034.971,020
Jun 27, 202437.0037.0037.0037.0034.78-
Jun 26, 202436.6037.3036.2037.0034.781,017
Jun 25, 202437.3037.3036.7037.2034.97319
Jun 24, 202437.4037.4036.7037.2034.971,052
Jun 21, 202436.2037.9035.4037.5035.253,796
Jun 20, 202434.3035.4034.1035.3033.183,812
Jun 19, 202434.9035.2034.0034.3032.242,341
Jun 18, 202433.6033.6033.6033.6031.58-
Jun 17, 202434.3034.3033.5033.6031.581,313
Jun 14, 202434.5034.5032.9033.9031.871,765
Jun 13, 202435.6035.6033.8034.1032.051,336
Jun 12, 202434.7035.2034.7035.1032.99250
Jun 11, 202434.9034.9034.8034.8032.71150
Jun 10, 202435.3035.3035.1035.1032.9984
Jun 7, 202435.2035.8034.8035.3033.181,495
Jun 6, 202434.7035.3034.5034.9032.812,357
Jun 5, 202434.9034.9034.9034.9032.81-
Jun 4, 202435.0035.0035.0035.0032.90-
Jun 3, 202435.5035.5034.6034.9032.811,046
May 31, 202435.2035.2035.2035.2033.09-
May 30, 202434.9035.5034.4035.2033.091,893
May 29, 202434.5034.8034.0034.7032.621,370
May 28, 202433.6034.1033.6034.1032.051,561
May 27, 202433.1033.6033.1033.5031.491,170
May 24, 202432.0033.2032.0033.2031.211,037
May 23, 202431.6031.7031.6031.7029.80379
May 22, 202433.1033.1030.8031.2029.334,078
May 21, 202433.1033.2032.6033.2031.21461
May 20, 202432.6033.0032.6032.9030.93360
May 17, 202432.2032.2032.1032.2030.2785
May 16, 202432.0032.4031.9032.4030.46965
May 15, 202433.0033.0032.3032.4030.46848
May 14, 202432.8032.9032.7032.8030.83948
May 13, 202431.9033.2031.9033.0031.021,089
May 10, 202432.6032.8032.0032.1030.17663
May 9, 202432.4032.9032.4032.9030.93431
May 8, 202433.2033.2032.7032.8030.83959
May 7, 202432.7033.3032.1033.0031.024,638
May 6, 202430.6032.8030.5032.7030.743,309
May 3, 202430.0030.9030.0030.9029.051,393
May 2, 202429.8030.0029.6029.9028.114,325
Apr 30, 202429.1029.6029.1029.6027.82950
Apr 29, 202429.0029.5029.0029.3027.54585
Apr 26, 202429.4029.4029.2029.3027.54394
Apr 25, 202429.7029.7029.3029.5027.73494
Apr 24, 202429.8029.9029.2029.8028.011,407
Apr 23, 202428.6029.4028.3029.4027.641,973
Apr 22, 202428.3028.4028.3028.4026.7010
Apr 19, 202428.4028.7028.2028.5026.791,247
Apr 18, 202428.8028.8028.7028.7026.98731
Apr 17, 202428.6029.0028.4029.0027.261,101
Apr 16, 202428.9028.9028.8028.8027.07287
Apr 15, 202428.9029.0028.5029.0027.26827
Apr 12, 202428.2028.7028.2028.5026.791,535
Apr 11, 202428.3028.3028.3028.3026.60-
Apr 10, 202428.4028.4028.0028.3026.601,385
Apr 9, 202428.3028.4028.3028.4026.7040
Apr 8, 202428.8029.0028.3028.4026.701,833
Apr 5, 202429.3029.3028.2028.4026.702,255
Apr 4, 202429.2029.6029.0029.6027.821,714